HUNG HING PRINTING GROUP LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00450  1992-03-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-02-16 0 0.900 0.900 0.910 0.900 0.910 264,000 238,800 0.9045 0.900 0.900 0.910 0.900 0.910 264,000 0.9045 -3.23%
2026-02-13 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - 0.00%
2026-02-12 0 0.930 0.920 0.930 0.920 0.930 28,000 25,820 0.9221 0.930 0.920 0.930 0.920 0.930 28,000 0.9221 1.09%
2026-02-11 0 0.920 0.920 0.930 0.920 0.920 36,000 33,120 0.9200 0.920 0.920 0.930 0.920 0.920 36,000 0.9200 1.10%
2026-02-10 0 0.910 0.910 0.920 0.900 0.920 340,000 307,560 0.9046 0.910 0.910 0.920 0.900 0.920 340,000 0.9046 -1.09%
2026-02-09 0 0.920 0.910 0.930 0.900 0.950 306,000 280,180 0.9156 0.920 0.910 0.930 0.900 0.950 306,000 0.9156 -1.08%
2026-02-06 0 0.930 0.930 0.940 - - 0 0 - 0.930 0.930 0.940 - - 0 - 0.00%
2026-02-05 0 0.930 0.930 0.940 0.910 0.930 60,000 55,380 0.9230 0.930 0.930 0.940 0.910 0.930 60,000 0.9230 0.00%
2026-02-04 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - 0.00%
2026-02-03 0 0.930 0.920 0.940 - - 0 0 - 0.930 0.920 0.940 - - 0 - 0.00%
2026-02-02 0 0.930 0.930 0.950 0.920 0.920 6,000 5,600 0.9333 0.930 0.930 0.950 0.920 0.920 6,000 0.9333 0.00%
2026-01-30 0 0.930 0.920 0.940 - - 0 0 - 0.930 0.920 0.940 - - 0 - 0.00%
2026-01-29 0 0.930 0.920 0.930 0.930 0.930 92,000 85,560 0.9300 0.930 0.920 0.930 0.930 0.930 92,000 0.9300 -1.06%
2026-01-28 0 0.940 0.930 0.950 0.910 0.940 96,000 88,020 0.9169 0.940 0.930 0.950 0.910 0.940 96,000 0.9169 2.17%
2026-01-27 0 0.920 0.920 0.930 0.920 0.920 22,000 20,240 0.9200 0.920 0.920 0.930 0.920 0.920 22,000 0.9200 0.00%
2026-01-26 0 0.920 0.920 0.930 - - 0 0 - 0.920 0.920 0.930 - - 0 - 0.00%
2026-01-23 0 0.920 0.920 0.930 0.920 0.930 36,000 33,420 0.9283 0.920 0.920 0.930 0.920 0.930 36,000 0.9283 0.00%
2026-01-22 0 0.920 0.920 0.930 0.920 0.920 34,000 31,280 0.9200 0.920 0.920 0.930 0.920 0.920 34,000 0.9200 0.00%
2026-01-21 0 0.920 0.920 0.930 0.920 0.920 40,000 36,800 0.9200 0.920 0.920 0.930 0.920 0.920 40,000 0.9200 0.00%
2026-01-20 0 0.920 0.920 0.930 - - 0 0 - 0.920 0.920 0.930 - - 0 - 1.10%
2026-01-19 0 0.910 0.910 0.930 0.910 0.920 110,000 100,900 0.9173 0.910 0.910 0.930 0.910 0.920 110,000 0.9173 -1.09%
2026-01-16 0 0.920 0.920 0.930 - - 0 0 - 0.920 0.920 0.930 - - 0 - 0.00%
2026-01-15 0 0.920 0.920 0.930 0.920 0.940 130,000 122,060 0.9389 0.920 0.920 0.930 0.920 0.940 130,000 0.9389 -2.13%
2026-01-14 0 0.940 0.920 0.940 0.920 0.940 172,000 158,940 0.9241 0.940 0.920 0.940 0.920 0.940 172,000 0.9241 0.00%
2026-01-13 0 0.940 0.930 0.940 0.920 0.950 280,000 265,120 0.9469 0.940 0.930 0.940 0.920 0.950 280,000 0.9469 3.30%
2026-01-12 0 0.910 0.910 0.920 0.890 0.920 572,000 517,820 0.9053 0.910 0.910 0.920 0.890 0.920 572,000 0.9053 -1.09%
2026-01-09 0 0.920 0.920 0.930 0.900 0.940 412,804 379,267 0.9188 0.920 0.920 0.930 0.900 0.940 412,804 0.9188 0.00%
2026-01-08 0 0.920 0.920 0.930 0.920 0.930 4,000 3,700 0.9250 0.920 0.920 0.930 0.920 0.930 4,000 0.9250 -2.13%
2026-01-07 0 0.940 0.930 0.940 0.940 0.940 16,000 15,040 0.9400 0.940 0.930 0.940 0.940 0.940 16,000 0.9400 1.08%
2026-01-06 0 0.930 0.930 0.950 0.920 0.970 343,297 322,574 0.9396 0.930 0.930 0.950 0.920 0.970 343,297 0.9396 1.09%
2026-01-05 0 0.920 0.920 0.940 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2026-01-02 0 0.920 0.920 0.940 0.920 0.930 136,000 125,540 0.9231 0.920 0.920 0.940 0.920 0.930 136,000 0.9231 0.00%
2025-12-31 0 0.920 0.910 0.930 0.920 0.920 50,000 46,000 0.9200 0.920 0.910 0.930 0.920 0.920 50,000 0.9200 2.22%
2025-12-30 0 0.900 0.900 0.920 0.900 0.910 68,000 61,860 0.9097 0.900 0.900 0.920 0.900 0.910 68,000 0.9097 -1.10%
2025-12-29 0 0.910 0.900 0.920 - - 0 0 - 0.910 0.900 0.920 - - 0 - 0.00%
2025-12-24 0 0.910 0.910 0.920 0.910 0.920 24,268 22,273 0.9178 0.910 0.910 0.920 0.910 0.920 24,268 0.9178 -1.09%
2025-12-23 0 0.920 0.910 0.930 - - 0 0 - 0.920 0.910 0.930 - - 0 - 0.00%
2025-12-22 0 0.920 0.920 0.930 0.910 0.920 20,000 18,320 0.9160 0.920 0.920 0.930 0.910 0.920 20,000 0.9160 0.00%
2025-12-19 0 0.920 0.920 0.930 0.910 0.930 24,000 22,120 0.9217 0.920 0.920 0.930 0.910 0.930 24,000 0.9217 2.22%
2025-12-18 0 0.900 0.900 0.920 0.900 0.900 12,000 10,800 0.9000 0.900 0.900 0.920 0.900 0.900 12,000 0.9000 -1.10%
2025-12-17 0 0.910 0.910 0.920 0.910 0.920 254,000 231,640 0.9120 0.910 0.910 0.920 0.910 0.920 254,000 0.9120 -1.09%
2025-12-16 0 0.920 0.910 0.920 0.910 0.930 142,000 130,540 0.9193 0.920 0.910 0.920 0.910 0.930 142,000 0.9193 1.10%
2025-12-15 0 0.910 0.910 0.930 0.910 0.940 44,000 40,880 0.9291 0.910 0.910 0.930 0.910 0.940 44,000 0.9291 0.00%
2025-12-12 0 0.910 0.910 0.920 0.910 0.910 122,000 111,020 0.9100 0.910 0.910 0.920 0.910 0.910 122,000 0.9100 0.00%
2025-12-11 0 0.910 0.910 0.920 0.910 0.910 44,000 40,040 0.9100 0.910 0.910 0.920 0.910 0.910 44,000 0.9100 0.00%
2025-12-10 0 0.910 0.910 0.920 0.910 0.910 18,000 16,380 0.9100 0.910 0.910 0.920 0.910 0.910 18,000 0.9100 0.00%
2025-12-09 0 0.910 0.910 0.920 0.910 0.910 20,000 18,200 0.9100 0.910 0.910 0.920 0.910 0.910 20,000 0.9100 0.00%
2025-12-08 0 0.910 0.910 0.920 - - 0 0 - 0.910 0.910 0.920 - - 0 - 0.00%
2025-12-05 0 0.910 0.910 0.920 - - 0 0 - 0.910 0.910 0.920 - - 0 - 0.00%
2025-12-04 0 0.910 0.910 0.920 0.910 0.910 36,000 32,760 0.9100 0.910 0.910 0.920 0.910 0.910 36,000 0.9100 1.11%
2025-12-03 0 0.900 0.900 0.920 0.900 0.910 78,000 70,900 0.9090 0.900 0.900 0.920 0.900 0.910 78,000 0.9090 0.00%
2025-12-02 0 0.900 0.900 0.910 0.900 0.910 114,000 103,600 0.9088 0.900 0.900 0.910 0.900 0.910 114,000 0.9088 -1.10%
2025-12-01 0 0.910 0.900 0.920 - - 0 0 - 0.910 0.900 0.920 - - 0 - 0.00%
2025-11-28 0 0.910 0.900 0.910 0.900 0.910 132,000 119,800 0.9076 0.910 0.900 0.910 0.900 0.910 132,000 0.9076 0.00%
2025-11-27 0 0.910 0.910 0.920 0.910 0.910 120,000 109,200 0.9100 0.910 0.910 0.920 0.910 0.910 120,000 0.9100 1.11%
2025-11-26 0 0.900 0.900 0.910 0.900 0.910 770,000 693,100 0.9001 0.900 0.900 0.910 0.900 0.910 770,000 0.9001 -1.10%
2025-11-25 0 0.910 0.900 0.910 0.900 0.920 1,496,000 1,358,700 0.9082 0.910 0.900 0.910 0.900 0.920 1,496,000 0.9082 0.00%
2025-11-24 0 0.910 0.910 0.920 0.900 0.910 88,000 79,940 0.9084 0.910 0.910 0.920 0.900 0.910 88,000 0.9084 0.00%
2025-11-21 0 0.910 0.910 0.920 0.900 0.910 432,000 391,120 0.9054 0.910 0.910 0.920 0.900 0.910 432,000 0.9054 0.00%
2025-11-20 0 0.910 0.910 0.920 0.900 0.910 26,000 23,640 0.9092 0.910 0.910 0.920 0.900 0.910 26,000 0.9092 0.00%
2025-11-19 0 0.910 0.910 0.920 0.900 0.910 114,000 103,640 0.9091 0.910 0.910 0.920 0.900 0.910 114,000 0.9091 -1.09%
2025-11-18 0 0.920 0.920 0.940 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2025-11-17 0 0.920 0.920 0.940 - - 0 0 - 0.920 0.920 0.940 - - 0 - 0.00%
2025-11-14 0 0.920 0.920 0.930 0.920 0.940 128,000 117,880 0.9209 0.920 0.920 0.930 0.920 0.940 128,000 0.9209 -1.08%
2025-11-13 0 0.930 0.920 0.930 0.920 0.930 156,000 144,720 0.9277 0.930 0.920 0.930 0.920 0.930 156,000 0.9277 0.00%
2025-11-12 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - 0.00%
2025-11-11 0 0.930 0.920 0.930 - - 0 0 - 0.930 0.920 0.930 - - 0 - 0.00%
2025-11-10 0 0.930 0.920 0.940 0.920 0.930 50,000 46,440 0.9288 0.930 0.920 0.940 0.920 0.930 50,000 0.9288 1.09%
2025-11-07 0 0.920 0.920 0.930 0.920 0.920 48,000 44,160 0.9200 0.920 0.920 0.930 0.920 0.920 48,000 0.9200 0.00%
2025-11-06 0 0.920 0.920 0.930 0.920 0.930 60,000 55,500 0.9250 0.920 0.920 0.930 0.920 0.930 60,000 0.9250 0.00%
2025-11-05 0 0.920 0.910 0.930 0.910 0.930 176,000 162,180 0.9215 0.920 0.910 0.930 0.910 0.930 176,000 0.9215 -1.08%
2025-11-04 0 0.930 0.930 0.940 - - 0 0 - 0.930 0.930 0.940 - - 0 - 0.00%
2025-11-03 0 0.930 0.930 0.940 - - 0 0 - 0.930 0.930 0.940 - - 0 - 0.00%
2025-10-31 0 0.930 0.930 0.940 0.930 0.930 60,524 56,282 0.9299 0.930 0.930 0.940 0.930 0.930 60,524 0.9299 0.00%
2025-10-30 0 0.930 0.920 0.930 0.920 0.930 1,146,000 1,065,480 0.9297 0.930 0.920 0.930 0.920 0.930 1,146,000 0.9297 0.00%
2025-10-28 0 0.930 0.920 0.930 0.920 0.930 50,000 46,040 0.9208 0.930 0.920 0.930 0.920 0.930 50,000 0.9208 1.09%
2025-10-27 0 0.920 0.920 0.930 0.910 0.930 266,000 246,200 0.9256 0.920 0.920 0.930 0.910 0.930 266,000 0.9256 0.00%
2025-10-24 0 0.920 0.920 0.930 - - 0 0 - 0.920 0.920 0.930 - - 0 - 0.00%
2025-10-23 0 0.920 0.920 0.930 0.910 0.930 96,000 88,180 0.9185 0.920 0.920 0.930 0.910 0.930 96,000 0.9185 -1.08%
2025-10-22 0 0.930 0.920 0.930 0.920 0.930 176,000 162,540 0.9235 0.930 0.920 0.930 0.920 0.930 176,000 0.9235 2.20%
2025-10-21 0 0.910 0.910 0.920 0.910 0.950 753,002 698,161 0.9272 0.910 0.910 0.920 0.910 0.950 753,002 0.9272 -4.21%
2025-10-20 0 0.950 0.940 0.950 0.940 0.960 1,280,000 1,208,560 0.9442 0.950 0.940 0.950 0.940 0.960 1,280,000 0.9442 2.15%
2025-10-17 0 0.930 0.920 0.930 0.920 0.950 1,332,000 1,251,600 0.9396 0.930 0.920 0.930 0.920 0.950 1,332,000 0.9396 0.00%
2025-10-16 0 0.930 0.930 0.940 0.920 0.930 356,000 329,640 0.9260 0.930 0.930 0.940 0.920 0.930 356,000 0.9260 2.20%
2025-10-15 0 0.910 0.910 0.920 0.900 0.920 174,000 156,960 0.9021 0.910 0.910 0.920 0.900 0.920 174,000 0.9021 0.00%
2025-10-14 0 0.910 0.900 0.910 0.900 0.910 166,000 150,940 0.9093 0.910 0.900 0.910 0.900 0.910 166,000 0.9093 -1.09%
2025-10-13 0 0.920 0.910 0.920 0.910 0.920 358,000 329,260 0.9197 0.920 0.910 0.920 0.910 0.920 358,000 0.9197 -1.08%
2025-10-10 0 0.930 0.920 0.930 0.920 0.940 222,000 205,260 0.9246 0.930 0.920 0.930 0.920 0.940 222,000 0.9246 -1.06%
2025-10-09 0 0.940 0.920 0.940 0.920 0.940 74,000 69,380 0.9376 0.940 0.920 0.940 0.920 0.940 74,000 0.9376 1.08%
2025-10-08 0 0.930 0.920 0.930 0.930 0.940 412,166 383,609 0.9307 0.930 0.920 0.930 0.930 0.940 412,166 0.9307 0.00%
2025-10-06 0 0.930 0.930 0.940 0.920 0.930 118,000 109,660 0.9293 0.930 0.930 0.940 0.920 0.930 118,000 0.9293 0.00%
2025-10-03 0 0.930 0.930 0.940 0.930 0.930 660,648 614,383 0.9300 0.930 0.930 0.940 0.930 0.930 660,648 0.9300 1.09%
2025-10-02 0 0.920 0.920 0.930 0.920 0.930 298,000 274,960 0.9227 0.920 0.920 0.930 0.920 0.930 298,000 0.9227 0.00%
2025-09-30 0 0.920 0.920 0.930 0.920 0.930 378,000 349,020 0.9233 0.920 0.920 0.930 0.920 0.930 378,000 0.9233 -2.13%
2025-09-29 0 0.940 0.930 0.940 0.920 0.940 312,000 289,920 0.9292 0.940 0.930 0.940 0.920 0.940 312,000 0.9292 2.17%
2025-09-26 0 0.920 0.920 0.930 0.920 0.930 250,000 231,060 0.9242 0.920 0.920 0.930 0.920 0.930 250,000 0.9242 0.00%
2025-09-25 0 0.920 0.910 0.920 0.910 0.930 380,000 349,980 0.9210 0.920 0.910 0.920 0.910 0.930 380,000 0.9210 -1.08%
2025-09-24 0 0.930 0.920 0.930 0.920 0.930 128,000 119,000 0.9297 0.930 0.920 0.930 0.920 0.930 128,000 0.9297 -1.06%
2025-09-23 0 0.940 0.920 0.940 0.920 0.940 194,000 179,240 0.9239 0.940 0.920 0.940 0.920 0.940 194,000 0.9239 1.08%
2025-09-22 0 0.930 0.930 0.940 0.930 0.940 232,000 217,280 0.9366 0.930 0.930 0.940 0.930 0.940 232,000 0.9366 -1.06%
2025-09-19 0 0.940 0.940 0.950 0.930 0.950 366,000 344,360 0.9409 0.940 0.940 0.950 0.930 0.950 366,000 0.9409 1.08%
2025-09-18 0 0.930 0.930 0.940 0.930 0.930 149,533 139,059 0.9300 0.930 0.930 0.940 0.930 0.930 149,533 0.9300 0.00%
2025-09-17 0 0.960 0.950 0.960 0.940 0.960 340,000 323,040 0.9501 0.930 0.920 0.930 0.911 0.930 350,968 0.9204 1.05%
2025-09-16 0 0.950 0.950 0.960 0.940 0.950 144,000 136,460 0.9476 0.920 0.920 0.930 0.911 0.920 148,645 0.9180 1.06%
2025-09-15 0 0.940 0.940 0.950 0.940 0.950 50,000 47,180 0.9436 0.911 0.911 0.920 0.911 0.920 51,613 0.9141 0.00%
2025-09-12 0 0.940 0.940 0.950 0.930 0.960 512,000 483,140 0.9436 0.911 0.911 0.920 0.901 0.930 528,516 0.9141 0.00%
2025-09-11 0 0.940 0.940 0.950 0.940 0.950 558,000 525,620 0.9420 0.911 0.911 0.920 0.911 0.920 576,000 0.9125 1.08%
2025-09-10 0 0.930 0.930 0.940 0.930 0.950 756,000 710,960 0.9404 0.901 0.901 0.911 0.901 0.920 780,387 0.9110 -2.11%
2025-09-09 0 0.950 0.940 0.950 0.930 0.950 14,000 13,180 0.9414 0.920 0.911 0.920 0.901 0.920 14,452 0.9120 1.06%
2025-09-08 0 0.940 0.930 0.950 0.930 0.950 162,000 152,580 0.9419 0.911 0.901 0.920 0.901 0.920 167,226 0.9124 0.00%
2025-09-05 0 0.940 0.940 0.950 0.940 0.940 216,000 203,040 0.9400 0.911 0.911 0.920 0.911 0.911 222,968 0.9106 0.00%
2025-09-04 0 0.940 0.940 0.950 0.940 0.950 70,000 66,240 0.9463 0.911 0.911 0.920 0.911 0.920 72,258 0.9167 -1.05%
2025-09-03 0 0.950 0.940 0.950 0.940 0.950 134,000 126,940 0.9473 0.920 0.911 0.920 0.911 0.920 138,323 0.9177 0.00%
2025-09-02 0 0.950 0.940 0.950 0.930 0.960 260,000 246,560 0.9483 0.920 0.911 0.920 0.901 0.930 268,387 0.9187 1.06%
2025-09-01 0 0.940 0.940 0.950 0.930 0.950 438,000 412,180 0.9411 0.911 0.911 0.920 0.901 0.920 452,129 0.9116 1.08%
2025-08-29 0 0.930 0.920 0.930 0.920 0.930 1,688,000 1,558,360 0.9232 0.901 0.891 0.901 0.891 0.901 1,742,452 0.8943 0.00%
2025-08-28 0 0.930 0.920 0.930 0.920 0.930 276,000 255,680 0.9264 0.901 0.891 0.901 0.891 0.901 284,903 0.8974 -1.06%
2025-08-27 0 0.940 0.930 0.950 0.920 0.940 1,238,000 1,152,060 0.9306 0.911 0.901 0.920 0.891 0.911 1,277,935 0.9015 -1.05%
2025-08-26 0 0.950 0.940 0.950 0.940 0.950 272,000 256,820 0.9442 0.920 0.911 0.920 0.911 0.920 280,774 0.9147 0.00%
2025-08-25 0 0.950 0.940 0.950 0.940 0.960 314,320 298,418 0.9494 0.920 0.911 0.920 0.911 0.930 324,459 0.9197 0.00%
2025-08-22 0 0.950 0.940 0.950 - - 60,000 56,400 0.9400 0.920 0.911 0.920 - - 61,935 0.9106 0.00%
2025-08-21 0 0.950 0.940 0.950 0.940 0.950 134,000 127,260 0.9497 0.920 0.911 0.920 0.911 0.920 138,323 0.9200 1.06%
2025-08-20 0 0.940 0.940 0.960 - - 0 0 - 0.911 0.911 0.930 - - 0 - 0.00%
2025-08-19 0 0.940 0.940 0.960 0.940 0.950 116,000 110,080 0.9490 0.911 0.911 0.930 0.911 0.920 119,742 0.9193 0.00%
2025-08-18 0 0.940 0.940 0.950 0.940 0.940 54,000 50,760 0.9400 0.911 0.911 0.920 0.911 0.911 55,742 0.9106 0.00%
2025-08-15 0 0.940 0.930 0.950 0.940 0.950 164,000 154,960 0.9449 0.911 0.901 0.920 0.911 0.920 169,290 0.9154 0.00%
2025-08-14 0 0.940 0.940 0.950 0.940 0.950 196,000 186,000 0.9490 0.911 0.911 0.920 0.911 0.920 202,323 0.9193 -1.05%
2025-08-13 0 0.950 0.950 0.960 0.950 0.950 130,000 123,360 0.9489 0.920 0.920 0.930 0.920 0.920 134,194 0.9193 0.00%
2025-08-12 0 0.950 0.940 0.950 - - 14,000 13,300 0.9500 0.920 0.911 0.920 - - 14,452 0.9203 0.00%
2025-08-11 0 0.950 0.940 0.950 0.930 0.950 94,000 88,400 0.9404 0.920 0.911 0.920 0.901 0.920 97,032 0.9110 1.06%
2025-08-08 0 0.940 0.940 0.960 0.930 0.960 90,000 83,960 0.9329 0.911 0.911 0.930 0.901 0.930 92,903 0.9037 0.00%
2025-08-07 0 0.940 0.940 0.950 0.920 0.960 1,076,000 1,009,540 0.9382 0.911 0.911 0.920 0.891 0.930 1,110,710 0.9089 -2.08%
2025-08-06 0 0.960 0.960 0.980 0.960 0.970 136,000 131,860 0.9696 0.930 0.930 0.949 0.930 0.940 140,387 0.9393 -1.03%
2025-08-05 0 0.970 0.970 0.980 0.970 0.980 344,000 333,800 0.9703 0.940 0.940 0.949 0.940 0.949 355,097 0.9400 0.00%
2025-08-04 0 0.970 0.960 0.980 - - 0 0 - 0.940 0.930 0.949 - - 0 - 0.00%
2025-08-01 0 0.970 0.970 0.980 0.960 0.970 122,000 118,320 0.9698 0.940 0.940 0.949 0.930 0.940 125,935 0.9395 0.00%
2025-07-31 0 0.970 0.960 0.980 0.960 0.970 88,000 85,320 0.9695 0.940 0.930 0.949 0.930 0.940 90,839 0.9392 0.00%
2025-07-30 0 0.970 0.970 0.980 0.970 0.980 12,000 11,700 0.9750 0.940 0.940 0.949 0.940 0.949 12,387 0.9445 0.00%
2025-07-29 0 0.970 0.970 0.990 0.970 0.990 24,000 23,600 0.9833 0.940 0.940 0.959 0.940 0.959 24,774 0.9526 0.00%
2025-07-28 0 0.970 0.970 0.990 - - 0 0 - 0.940 0.940 0.959 - - 0 - 0.00%
2025-07-25 0 0.970 0.970 0.980 0.970 0.980 70,000 68,420 0.9774 0.940 0.940 0.949 0.940 0.949 72,258 0.9469 -2.02%
2025-07-24 0 0.990 0.980 0.990 0.970 1.000 864,704 851,155 0.9843 0.959 0.949 0.959 0.940 0.969 892,598 0.9536 1.02%
2025-07-23 0 0.980 0.970 0.980 0.970 0.980 290,000 284,160 0.9799 0.949 0.940 0.949 0.940 0.949 299,355 0.9492 1.03%
2025-07-22 0 0.970 0.970 0.980 0.970 0.980 136,000 133,140 0.9790 0.940 0.940 0.949 0.940 0.949 140,387 0.9484 -1.02%
2025-07-21 0 0.980 0.970 0.980 0.980 0.980 190,000 186,200 0.9800 0.949 0.940 0.949 0.949 0.949 196,129 0.9494 0.00%
2025-07-18 0 0.980 0.970 0.980 0.960 0.980 236,000 229,780 0.9736 0.949 0.940 0.949 0.930 0.949 243,613 0.9432 1.03%
2025-07-17 0 0.970 0.960 0.970 0.960 0.970 96,000 92,940 0.9681 0.940 0.930 0.940 0.930 0.940 99,097 0.9379 0.00%
2025-07-16 0 0.970 0.970 0.980 0.960 0.990 920,000 886,380 0.9635 0.940 0.940 0.949 0.930 0.959 949,677 0.9333 1.04%
2025-07-15 0 0.960 0.960 0.970 0.960 0.960 224,000 215,040 0.9600 0.930 0.930 0.940 0.930 0.930 231,226 0.9300 -1.03%
2025-07-14 0 0.970 0.970 0.980 0.960 0.980 124,000 119,960 0.9674 0.940 0.940 0.949 0.930 0.949 128,000 0.9372 0.00%
2025-07-11 0 0.970 0.960 0.980 0.960 0.980 340,000 329,460 0.9690 0.940 0.930 0.949 0.930 0.949 350,968 0.9387 2.11%
2025-07-10 0 0.950 0.950 0.960 0.950 0.950 104,000 98,800 0.9500 0.920 0.920 0.930 0.920 0.920 107,355 0.9203 0.00%
2025-07-09 0 0.950 0.950 0.960 0.950 0.950 110,000 104,500 0.9500 0.920 0.920 0.930 0.920 0.920 113,548 0.9203 1.06%
2025-07-08 0 0.940 0.940 0.950 0.940 0.940 34,000 31,960 0.9400 0.911 0.911 0.920 0.911 0.911 35,097 0.9106 0.00%
2025-07-07 0 0.940 0.940 0.950 0.940 0.950 402,000 378,120 0.9406 0.911 0.911 0.920 0.911 0.920 414,968 0.9112 -1.05%
2025-07-04 0 0.950 0.950 0.960 0.950 0.950 74,000 70,300 0.9500 0.920 0.920 0.930 0.920 0.920 76,387 0.9203 0.00%
2025-07-03 0 0.950 0.940 0.960 0.950 0.960 100,000 95,460 0.9546 0.920 0.911 0.930 0.920 0.930 103,226 0.9248 -1.04%
2025-07-02 0 0.960 0.950 0.960 0.940 0.960 14,000 13,400 0.9571 0.930 0.920 0.930 0.911 0.930 14,452 0.9272 1.05%
2025-06-30 0 0.950 0.950 0.960 0.950 0.960 118,000 112,780 0.9558 0.920 0.920 0.930 0.920 0.930 121,806 0.9259 0.00%
2025-06-27 0 0.950 0.940 0.950 0.940 0.950 58,000 54,980 0.9479 0.920 0.911 0.920 0.911 0.920 59,871 0.9183 0.00%
2025-06-26 0 0.950 0.940 0.950 0.940 0.950 22,000 20,880 0.9491 0.920 0.911 0.920 0.911 0.920 22,710 0.9194 1.06%
2025-06-25 0 0.940 0.940 0.950 0.940 0.940 40,000 37,600 0.9400 0.911 0.911 0.920 0.911 0.911 41,290 0.9106 0.00%
2025-06-24 0 0.940 0.940 0.950 0.940 0.940 14,000 13,160 0.9400 0.911 0.911 0.920 0.911 0.911 14,452 0.9106 -1.05%
2025-06-23 0 0.950 0.940 0.950 0.940 0.960 152,000 144,060 0.9478 0.920 0.911 0.920 0.911 0.930 156,903 0.9181 0.00%
2025-06-20 0 0.950 0.940 0.950 0.940 0.960 36,000 34,380 0.9550 0.920 0.911 0.920 0.911 0.930 37,161 0.9252 -1.04%
2025-06-19 0 0.960 0.940 0.960 - - 0 0 - 0.930 0.911 0.930 - - 0 - 0.00%
2025-06-18 0 0.960 0.940 0.960 0.940 0.960 50,000 47,180 0.9436 0.930 0.911 0.930 0.911 0.930 51,613 0.9141 1.05%
2025-06-17 0 0.950 0.940 0.950 - - 0 0 - 0.920 0.911 0.920 - - 0 - 0.00%
2025-06-16 0 0.950 0.930 0.950 0.930 0.950 136,000 127,700 0.9390 0.920 0.901 0.920 0.901 0.920 140,387 0.9096 0.00%
2025-06-13 0 0.950 0.940 0.950 - - 0 0 - 0.920 0.911 0.920 - - 0 - 0.00%
2025-06-12 0 0.950 0.940 0.950 0.930 0.950 12,000 11,280 0.9400 0.920 0.911 0.920 0.901 0.920 12,387 0.9106 0.00%
2025-06-11 0 0.950 0.940 0.950 0.930 0.950 50,000 47,220 0.9444 0.920 0.911 0.920 0.901 0.920 51,613 0.9149 0.00%
2025-06-10 0 0.950 0.940 0.950 0.940 0.960 316,000 297,120 0.9403 0.920 0.911 0.920 0.911 0.930 326,194 0.9109 0.00%
2025-06-09 0 0.950 0.940 0.960 0.940 0.950 696,000 658,860 0.9466 0.920 0.911 0.930 0.911 0.920 718,452 0.9171 1.06%
2025-06-06 0 0.940 0.930 0.950 0.930 0.950 96,000 90,520 0.9429 0.911 0.901 0.920 0.901 0.920 99,097 0.9135 0.00%
2025-06-05 0 0.940 0.940 0.950 0.940 0.940 14,000 13,160 0.9400 0.911 0.911 0.920 0.911 0.911 14,452 0.9106 0.00%
2025-06-04 0 0.940 0.940 0.960 0.940 0.950 286,000 269,260 0.9415 0.911 0.911 0.930 0.911 0.920 295,226 0.9120 -1.05%
2025-06-03 0 0.950 0.940 0.950 0.940 0.950 180,000 170,900 0.9494 0.920 0.911 0.920 0.911 0.920 185,806 0.9198 0.00%
2025-06-02 0 0.950 0.940 0.950 0.950 0.950 186,000 176,700 0.9500 0.920 0.911 0.920 0.920 0.920 192,000 0.9203 -2.06%
2025-05-30 0 0.970 0.960 0.970 0.950 0.970 98,000 94,320 0.9624 0.940 0.930 0.940 0.920 0.940 101,161 0.9324 -1.02%
2025-05-29 0 0.980 0.970 0.980 0.960 0.990 290,000 280,960 0.9688 0.949 0.940 0.949 0.930 0.959 299,355 0.9386 -0.00%
2025-05-28 0 1.070 1.060 1.070 1.030 1.080 302,000 317,460 1.0512 0.949 0.941 0.949 0.914 0.958 340,371 0.9327 1.90%
2025-05-27 0 1.050 1.040 1.050 1.030 1.050 112,000 116,860 1.0434 0.932 0.923 0.932 0.914 0.932 126,230 0.9258 0.96%
2025-05-26 0 1.040 1.040 1.050 1.030 1.040 90,000 93,540 1.0393 0.923 0.923 0.932 0.914 0.923 101,435 0.9222 0.00%
2025-05-23 0 1.040 1.030 1.050 1.030 1.050 140,000 145,520 1.0394 0.923 0.914 0.932 0.914 0.932 157,788 0.9222 0.97%
2025-05-22 0 1.030 1.030 1.040 1.020 1.030 36,000 36,980 1.0272 0.914 0.914 0.923 0.905 0.914 40,574 0.9114 -0.96%
2025-05-21 0 1.040 1.030 1.040 1.020 1.040 140,000 142,920 1.0209 0.923 0.914 0.923 0.905 0.923 157,788 0.9058 0.00%
2025-05-20 0 1.040 1.030 1.060 1.030 1.050 274,000 283,980 1.0364 0.923 0.914 0.941 0.914 0.932 308,814 0.9196 0.00%
2025-05-19 0 1.040 1.020 1.040 1.020 1.050 910,000 937,240 1.0299 0.923 0.905 0.923 0.905 0.932 1,025,622 0.9138 1.96%
2025-05-16 0 1.020 1.020 1.050 1.020 1.030 100,000 102,880 1.0288 0.905 0.905 0.932 0.905 0.914 112,706 0.9128 -0.97%
2025-05-15 0 1.030 1.030 1.040 1.030 1.030 24,000 24,720 1.0300 0.914 0.914 0.923 0.914 0.914 27,049 0.9139 0.00%
2025-05-14 0 1.030 1.020 1.050 1.010 1.050 108,000 110,240 1.0207 0.914 0.905 0.932 0.896 0.932 121,722 0.9057 -0.96%
2025-05-13 0 1.040 1.020 1.050 1.010 1.050 38,000 39,040 1.0274 0.923 0.905 0.932 0.896 0.932 42,828 0.9115 0.97%
2025-05-12 0 1.030 1.020 1.040 1.010 1.030 154,000 158,540 1.0295 0.914 0.905 0.923 0.896 0.914 173,567 0.9134 -1.90%
2025-05-09 0 1.050 1.030 1.050 1.010 1.050 220,000 230,040 1.0456 0.932 0.914 0.932 0.896 0.932 247,953 0.9278 8.25%
2025-05-08 0 0.970 0.980 1.000 0.970 1.030 180,000 183,600 1.0200 0.861 0.870 0.887 0.861 0.914 202,870 0.9050 -3.96%
2025-05-07 0 1.010 1.010 1.040 1.010 1.040 88,000 88,940 1.0107 0.896 0.896 0.923 0.896 0.923 99,181 0.8967 -1.94%
2025-05-06 0 1.030 1.030 1.040 - - 0 0 - 0.914 0.914 0.923 - - 0 - 3.00%
2025-05-02 0 1.000 0.990 1.000 1.000 1.030 130,000 131,480 1.0114 0.887 0.878 0.887 0.887 0.914 146,517 0.8974 0.00%
2025-04-30 0 1.000 1.000 1.020 1.000 1.020 226,000 228,000 1.0088 0.887 0.887 0.905 0.887 0.905 254,715 0.8951 -0.99%
2025-04-29 0 1.010 1.000 1.010 - - 0 0 - 0.896 0.887 0.896 - - 0 - 0.00%
2025-04-28 0 1.010 1.010 1.020 1.000 1.010 228,000 230,200 1.0096 0.896 0.896 0.905 0.887 0.896 256,969 0.8958 1.00%
2025-04-25 0 1.000 0.980 1.010 0.970 1.010 480,000 478,260 0.9964 0.887 0.870 0.896 0.861 0.896 540,987 0.8841 2.04%
2025-04-24 0 0.980 0.980 0.990 0.980 0.990 38,000 37,580 0.9889 0.870 0.870 0.878 0.870 0.878 42,828 0.8775 -2.00%
2025-04-23 0 1.000 0.990 1.000 0.970 1.000 184,000 182,380 0.9912 0.887 0.878 0.887 0.861 0.887 207,379 0.8795 3.09%
2025-04-22 0 0.970 0.970 0.990 0.970 0.980 66,000 64,620 0.9791 0.861 0.861 0.878 0.861 0.870 74,386 0.8687 -1.02%
2025-04-17 0 0.980 0.980 1.000 0.950 0.980 134,000 129,940 0.9697 0.870 0.870 0.887 0.843 0.870 151,026 0.8604 2.08%
2025-04-16 0 0.960 0.960 0.980 0.950 0.980 20,000 19,300 0.9650 0.852 0.852 0.870 0.843 0.870 22,541 0.8562 -2.04%
2025-04-15 0 0.980 0.980 0.990 0.980 0.990 258,000 253,740 0.9835 0.870 0.870 0.878 0.870 0.878 290,781 0.8726 0.00%
2025-04-14 0 0.980 0.960 0.980 0.890 0.990 420,000 399,520 0.9512 0.870 0.852 0.870 0.790 0.878 473,364 0.8440 1.03%
2025-04-11 0 0.970 0.960 0.990 0.960 0.970 358,000 344,900 0.9634 0.861 0.852 0.878 0.852 0.861 403,487 0.8548 1.04%
2025-04-10 0 0.960 0.960 0.990 0.960 0.970 244,000 235,040 0.9633 0.852 0.852 0.878 0.852 0.861 275,002 0.8547 0.00%
2025-04-09 0 0.960 0.960 0.990 0.910 0.960 852,000 798,020 0.9366 0.852 0.852 0.878 0.807 0.852 960,253 0.8311 0.00%
2025-04-08 0 0.960 0.950 0.960 0.920 0.970 902,000 850,540 0.9429 0.852 0.843 0.852 0.816 0.861 1,016,606 0.8366 2.13%
2025-04-07 0 0.940 0.940 0.950 0.940 0.990 584,000 558,340 0.9561 0.834 0.834 0.843 0.834 0.878 658,201 0.8483 -6.00%
2025-04-03 0 1.000 0.990 1.000 0.990 1.010 364,000 364,400 1.0011 0.887 0.878 0.887 0.878 0.896 410,249 0.8882 -0.99%
2025-04-02 0 1.010 1.010 1.020 1.010 1.010 106,000 107,060 1.0100 0.896 0.896 0.905 0.896 0.896 119,468 0.8961 0.00%
2025-04-01 0 1.010 1.010 1.020 - - 0 0 - 0.896 0.896 0.905 - - 0 - 0.00%
2025-03-31 0 1.010 1.010 1.020 - - 0 0 - 0.896 0.896 0.905 - - 0 - 0.00%
2025-03-28 0 1.010 1.010 1.020 1.010 1.020 314,000 317,240 1.0103 0.896 0.896 0.905 0.896 0.905 353,896 0.8964 0.00%
2025-03-27 0 1.010 1.010 1.020 1.000 1.010 142,000 142,500 1.0035 0.896 0.896 0.905 0.887 0.896 160,042 0.8904 0.00%
2025-03-26 0 1.010 1.000 1.010 1.010 1.020 330,000 334,500 1.0136 0.896 0.887 0.896 0.896 0.905 371,929 0.8994 2.02%
2025-03-25 0 0.990 0.990 1.010 - - 0 0 - 0.878 0.878 0.896 - - 0 - 0.00%
2025-03-24 0 0.990 0.990 1.020 0.970 1.020 212,000 209,340 0.9875 0.878 0.878 0.905 0.861 0.905 238,936 0.8761 1.02%
2025-03-21 0 0.980 0.980 0.990 0.950 0.990 236,000 229,620 0.9730 0.870 0.870 0.878 0.843 0.878 265,986 0.8633 -2.00%
2025-03-20 0 1.000 0.990 1.000 - - 0 0 - 0.887 0.878 0.887 - - 0 - 0.00%
2025-03-19 0 1.000 1.000 1.010 1.000 1.000 8,000 8,000 1.0000 0.887 0.887 0.896 0.887 0.887 9,016 0.8873 0.00%
2025-03-18 0 1.000 1.000 1.010 0.990 1.010 282,000 282,020 1.0001 0.887 0.887 0.896 0.878 0.896 317,830 0.8873 0.00%
2025-03-17 0 1.000 1.000 1.010 0.990 1.000 98,000 97,880 0.9988 0.887 0.887 0.896 0.878 0.887 110,452 0.8862 1.01%
2025-03-14 0 0.990 0.990 1.010 0.980 1.000 90,000 89,020 0.9891 0.878 0.878 0.896 0.870 0.887 101,435 0.8776 -1.00%
2025-03-13 0 1.000 0.990 1.000 0.990 1.000 42,000 41,840 0.9962 0.887 0.878 0.887 0.878 0.887 47,336 0.8839 0.00%
2025-03-12 0 1.000 0.990 1.000 - - 0 0 - 0.887 0.878 0.887 - - 0 - 0.00%
2025-03-11 0 1.000 1.000 1.010 0.990 1.000 38,000 37,680 0.9916 0.887 0.887 0.896 0.878 0.887 42,828 0.8798 2.04%
2025-03-10 0 0.980 0.980 1.000 0.980 0.990 20,000 19,700 0.9850 0.870 0.870 0.887 0.870 0.878 22,541 0.8740 -1.01%
2025-03-07 0 0.990 0.990 1.000 0.990 1.000 104,088 103,383 0.9932 0.878 0.878 0.887 0.878 0.887 117,313 0.8813 0.00%
2025-03-06 0 0.990 0.990 1.000 0.980 0.990 248,000 245,100 0.9883 0.878 0.878 0.887 0.870 0.878 279,510 0.8769 0.00%
2025-03-05 0 0.990 0.990 1.000 0.980 1.010 310,000 306,540 0.9888 0.878 0.878 0.887 0.870 0.896 349,388 0.8774 -1.00%
2025-03-04 0 1.000 0.990 1.000 0.990 1.000 134,000 133,360 0.9952 0.887 0.878 0.887 0.878 0.887 151,026 0.8830 0.00%
2025-03-03 0 1.000 1.000 1.020 0.990 1.000 134,000 133,960 0.9997 0.887 0.887 0.905 0.878 0.887 151,026 0.8870 0.00%
2025-02-28 0 1.000 0.980 1.000 0.980 1.000 128,000 126,240 0.9863 0.887 0.870 0.887 0.870 0.887 144,263 0.8751 0.00%
2025-02-27 0 1.000 1.000 1.010 0.990 1.000 56,000 55,980 0.9996 0.887 0.887 0.896 0.878 0.887 63,115 0.8869 0.00%
2025-02-26 0 1.000 0.980 1.010 1.000 1.020 90,000 90,700 1.0078 0.887 0.870 0.896 0.887 0.905 101,435 0.8942 0.00%
2025-02-25 0 1.000 0.990 1.020 - - 160 203 1.2688 0.887 0.878 0.905 - - 180 1.1257 0.00%
2025-02-24 0 1.000 0.990 1.020 0.980 1.000 126,000 124,880 0.9911 0.887 0.878 0.905 0.870 0.887 142,009 0.8794 2.04%
2025-02-21 0 0.980 0.980 0.990 0.980 0.990 218,000 214,240 0.9828 0.870 0.870 0.878 0.870 0.878 245,698 0.8720 -1.01%
2025-02-20 0 0.990 0.980 0.990 0.970 1.000 702,000 687,980 0.9800 0.878 0.870 0.878 0.861 0.887 791,194 0.8695 -1.00%
2025-02-19 0 1.000 1.000 1.010 1.000 1.020 50,000 50,920 1.0184 0.887 0.887 0.896 0.887 0.905 56,353 0.9036 0.00%
2025-02-18 0 1.000 1.000 1.030 1.000 1.000 176,000 176,000 1.0000 0.887 0.887 0.914 0.887 0.887 198,362 0.8873 0.00%
2025-02-17 0 1.000 1.000 1.020 1.000 1.020 122,000 122,660 1.0054 0.887 0.887 0.905 0.887 0.905 137,501 0.8921 -1.96%
2025-02-14 0 1.020 1.020 1.030 1.010 1.010 6,000 6,060 1.0100 0.905 0.905 0.914 0.896 0.896 6,762 0.8961 0.99%
2025-02-13 0 1.010 1.010 1.020 1.010 1.020 16,000 16,280 1.0175 0.896 0.896 0.905 0.896 0.905 18,033 0.9028 1.00%
2025-02-12 0 1.000 1.000 1.010 1.000 1.020 342,000 345,560 1.0104 0.887 0.887 0.896 0.887 0.905 385,454 0.8965 -1.96%
2025-02-11 0 1.020 1.010 1.020 1.020 1.020 50,000 51,000 1.0200 0.905 0.896 0.905 0.905 0.905 56,353 0.9050 0.99%
2025-02-10 0 1.010 1.000 1.020 - - 0 0 - 0.896 0.887 0.905 - - 0 - 0.00%
2025-02-07 0 1.010 1.000 1.010 1.000 1.010 243,944 246,266 1.0095 0.896 0.887 0.896 0.887 0.896 274,939 0.8957 1.00%
2025-02-06 0 1.000 0.980 1.030 - - 0 0 - 0.887 0.870 0.914 - - 0 - 0.00%
2025-02-05 0 1.000 1.000 1.030 1.000 1.000 12,000 12,000 1.0000 0.887 0.887 0.914 0.887 0.887 13,525 0.8873 0.00%
2025-02-04 0 1.000 1.000 1.030 0.990 1.000 4,000 3,980 0.9950 0.887 0.887 0.914 0.878 0.887 4,508 0.8828 0.00%
2025-02-03 0 1.000 1.000 1.020 1.000 1.030 64,000 65,340 1.0209 0.887 0.887 0.905 0.887 0.914 72,132 0.9058 -1.96%
2025-01-28 0 1.020 1.020 1.030 1.000 1.020 262,000 266,260 1.0163 0.905 0.905 0.914 0.887 0.905 295,289 0.9017 2.00%
2025-01-27 0 1.000 0.990 1.010 0.980 1.000 226,000 224,060 0.9914 0.887 0.878 0.896 0.870 0.887 254,715 0.8796 2.04%
2025-01-24 0 0.980 0.970 0.990 0.960 0.980 80,000 77,300 0.9663 0.870 0.861 0.878 0.852 0.870 90,165 0.8573 1.03%
2025-01-23 0 0.970 0.970 0.980 0.950 0.990 92,000 88,840 0.9657 0.861 0.861 0.870 0.843 0.878 103,689 0.8568 -1.02%
2025-01-22 0 0.980 0.980 0.990 0.970 0.980 24,000 23,500 0.9792 0.870 0.870 0.878 0.861 0.870 27,049 0.8688 -1.01%
2025-01-21 0 0.990 0.980 1.000 0.970 0.990 54,000 52,780 0.9774 0.878 0.870 0.887 0.861 0.878 60,861 0.8672 3.13%
2025-01-20 0 0.960 0.960 0.970 0.950 0.980 112,000 107,940 0.9638 0.852 0.852 0.861 0.843 0.870 126,230 0.8551 -2.04%
2025-01-17 0 0.980 0.970 0.990 0.970 0.990 166,000 162,080 0.9764 0.870 0.861 0.878 0.861 0.878 187,092 0.8663 1.03%
2025-01-16 0 0.970 0.970 0.980 0.970 0.990 26,000 25,500 0.9808 0.861 0.861 0.870 0.861 0.878 29,303 0.8702 -1.02%
2025-01-15 0 0.980 0.980 0.990 0.980 0.980 42,000 41,160 0.9800 0.870 0.870 0.878 0.870 0.870 47,336 0.8695 -1.01%
2025-01-14 0 0.990 0.980 1.000 - - 0 0 - 0.878 0.870 0.887 - - 0 - 0.00%
2025-01-13 0 0.990 0.980 0.990 - - 0 0 - 0.878 0.870 0.878 - - 0 - 0.00%
2025-01-10 0 0.990 0.980 0.990 0.980 0.990 24,000 23,740 0.9892 0.878 0.870 0.878 0.870 0.878 27,049 0.8777 0.00%
2025-01-09 0 0.990 0.990 1.000 - - 0 0 - 0.878 0.878 0.887 - - 0 - 0.00%
2025-01-08 0 0.990 0.990 1.000 0.990 1.000 114,000 113,980 0.9998 0.878 0.878 0.887 0.878 0.887 128,485 0.8871 -1.00%
2025-01-07 0 1.000 0.990 1.010 1.000 1.000 14,000 14,000 1.0000 0.887 0.878 0.896 0.887 0.887 15,779 0.8873 0.00%
2025-01-06 0 1.000 1.000 1.010 0.990 1.000 8,000 7,940 0.9925 0.887 0.887 0.896 0.878 0.887 9,016 0.8806 1.01%
2025-01-03 0 0.990 0.990 1.000 0.990 0.990 12,000 11,880 0.9900 0.878 0.878 0.887 0.878 0.878 13,525 0.8784 0.00%
2025-01-02 0 0.990 0.990 1.010 0.980 1.000 44,000 43,540 0.9895 0.878 0.878 0.896 0.870 0.887 49,591 0.8780 1.02%
2024-12-31 0 0.980 0.980 0.990 0.980 0.980 36,000 35,280 0.9800 0.870 0.870 0.878 0.870 0.870 40,574 0.8695 0.00%
2024-12-30 0 0.980 0.970 0.980 0.970 0.980 144,000 141,100 0.9799 0.870 0.861 0.870 0.861 0.870 162,296 0.8694 0.00%
2024-12-27 0 0.980 0.980 0.990 0.980 0.990 18,000 17,740 0.9856 0.870 0.870 0.878 0.870 0.878 20,287 0.8745 0.00%
2024-12-24 0 0.980 0.980 0.990 0.980 0.980 34,000 33,320 0.9800 0.870 0.870 0.878 0.870 0.870 38,320 0.8695 -1.01%
2024-12-23 0 0.990 0.980 1.000 - - 0 0 - 0.878 0.870 0.887 - - 0 - 0.00%
2024-12-20 0 0.990 0.980 0.990 0.970 0.990 64,000 62,300 0.9734 0.878 0.870 0.878 0.861 0.878 72,132 0.8637 2.06%
2024-12-19 0 0.970 0.970 1.000 0.970 0.980 52,000 50,460 0.9704 0.861 0.861 0.887 0.861 0.870 58,607 0.8610 -1.02%
2024-12-18 0 0.980 0.980 0.990 0.970 0.990 22,000 21,620 0.9827 0.870 0.870 0.878 0.861 0.878 24,795 0.8719 0.00%
2024-12-17 0 0.980 0.980 0.990 0.970 0.980 54,000 52,400 0.9704 0.870 0.870 0.878 0.861 0.870 60,861 0.8610 1.03%
2024-12-16 0 0.970 0.970 0.990 0.970 0.980 166,000 161,040 0.9701 0.861 0.861 0.878 0.861 0.870 187,092 0.8608 -1.02%
2024-12-13 0 0.980 0.980 1.010 0.960 1.000 568,000 551,000 0.9701 0.870 0.870 0.896 0.852 0.887 640,169 0.8607 0.00%
2024-12-12 0 0.980 0.980 0.990 0.980 0.990 10,000 9,860 0.9860 0.870 0.870 0.878 0.870 0.878 11,271 0.8748 0.00%
2024-12-11 0 0.980 0.980 0.990 0.970 0.980 20,000 19,560 0.9780 0.870 0.870 0.878 0.861 0.870 22,541 0.8677 -1.01%
2024-12-10 0 0.990 0.980 1.000 - - 0 0 - 0.878 0.870 0.887 - - 0 - 0.00%
2024-12-09 0 0.990 0.980 0.990 0.980 0.990 378,000 372,020 0.9842 0.878 0.870 0.878 0.870 0.878 426,028 0.8732 1.02%
2024-12-06 0 0.980 0.980 0.990 0.970 0.980 190,000 186,160 0.9798 0.870 0.870 0.878 0.861 0.870 214,141 0.8693 0.00%
2024-12-05 0 0.980 0.970 0.980 0.980 0.990 270,000 266,160 0.9858 0.870 0.861 0.870 0.870 0.878 304,305 0.8746 0.00%
2024-12-04 0 0.980 0.980 1.000 0.980 0.990 172,000 169,780 0.9871 0.870 0.870 0.887 0.870 0.878 193,854 0.8758 -1.01%
2024-12-03 0 0.990 0.980 1.000 - - 0 0 - 0.878 0.870 0.887 - - 0 - 0.00%
2024-12-02 0 0.990 0.990 1.000 0.980 0.990 92,000 90,960 0.9887 0.878 0.878 0.887 0.870 0.878 103,689 0.8772 0.00%
2024-11-29 0 0.990 0.990 1.000 0.980 0.990 74,000 72,760 0.9832 0.878 0.878 0.887 0.870 0.878 83,402 0.8724 0.00%
2024-11-28 0 0.990 0.990 1.000 0.990 0.990 84,000 83,160 0.9900 0.878 0.878 0.887 0.878 0.878 94,673 0.8784 0.00%
2024-11-27 0 0.990 0.990 1.010 0.980 1.000 142,000 140,640 0.9904 0.878 0.878 0.896 0.870 0.887 160,042 0.8788 0.00%
2024-11-26 0 0.990 0.980 0.990 0.980 0.990 46,000 45,520 0.9896 0.878 0.870 0.878 0.870 0.878 51,845 0.8780 0.00%
2024-11-25 0 0.990 0.990 1.000 0.990 0.990 6,000 5,940 0.9900 0.878 0.878 0.887 0.878 0.878 6,762 0.8784 1.02%
2024-11-22 0 0.980 0.980 1.000 0.980 1.000 188,000 186,500 0.9920 0.870 0.870 0.887 0.870 0.887 211,887 0.8802 -2.00%
2024-11-21 0 1.000 0.990 1.000 0.990 1.010 370,000 370,000 1.0000 0.887 0.878 0.887 0.878 0.896 417,011 0.8873 -0.99%
2024-11-20 0 1.010 1.000 1.030 - - 0 0 - 0.896 0.887 0.914 - - 0 - 0.00%
2024-11-19 0 1.010 1.010 1.020 1.000 1.010 62,000 62,600 1.0097 0.896 0.896 0.905 0.887 0.896 69,878 0.8959 0.00%
2024-11-18 0 1.010 1.010 1.020 1.000 1.020 118,000 119,500 1.0127 0.896 0.896 0.905 0.887 0.905 132,993 0.8985 1.00%
2024-11-15 0 1.000 1.000 1.020 1.000 1.000 12,000 12,080 1.0067 0.887 0.887 0.905 0.887 0.887 13,525 0.8932 -0.99%
2024-11-14 0 1.010 1.000 1.010 - - 0 0 - 0.896 0.887 0.896 - - 0 - 0.00%
2024-11-13 0 1.010 1.000 1.020 1.000 1.010 122,001 123,180 1.0097 0.896 0.887 0.905 0.887 0.896 137,502 0.8958 -0.98%
2024-11-12 0 1.020 1.000 1.020 - - 0 0 - 0.905 0.887 0.905 - - 0 - 0.00%
2024-11-11 0 1.020 1.010 1.030 1.020 1.020 40,000 40,800 1.0200 0.905 0.896 0.914 0.905 0.905 45,082 0.9050 0.00%
2024-11-08 0 1.020 1.020 1.030 1.020 1.020 111,000 113,190 1.0197 0.905 0.905 0.914 0.905 0.905 125,103 0.9048 -0.97%
2024-11-07 0 1.030 1.020 1.030 1.020 1.030 88,000 90,080 1.0236 0.914 0.905 0.914 0.905 0.914 99,181 0.9082 0.98%
2024-11-06 0 1.020 1.010 1.040 - - 0 0 - 0.905 0.896 0.923 - - 0 - 0.00%
2024-11-05 0 1.020 1.010 1.040 1.010 1.020 157,000 158,900 1.0121 0.905 0.896 0.923 0.896 0.905 176,948 0.8980 0.00%
2024-11-04 0 1.020 1.020 1.040 1.010 1.020 56,000 56,580 1.0104 0.905 0.905 0.923 0.896 0.905 63,115 0.8965 0.99%
2024-11-01 0 1.010 1.010 1.020 1.000 1.020 158,000 160,040 1.0129 0.896 0.896 0.905 0.887 0.905 178,075 0.8987 -0.98%
2024-10-31 0 1.020 1.020 1.040 1.010 1.020 132,000 134,620 1.0198 0.905 0.905 0.923 0.896 0.905 148,772 0.9049 0.00%
2024-10-30 0 1.020 1.010 1.020 1.020 1.030 34,000 34,780 1.0229 0.905 0.896 0.905 0.905 0.914 38,320 0.9076 -1.92%
2024-10-29 0 1.040 1.030 1.050 1.040 1.040 96,000 99,840 1.0400 0.923 0.914 0.932 0.923 0.923 108,197 0.9228 0.00%
2024-10-28 0 1.040 1.040 1.050 1.030 1.040 324,000 335,780 1.0364 0.923 0.923 0.932 0.914 0.923 365,167 0.9195 0.97%
2024-10-25 0 1.030 1.020 1.030 1.010 1.040 116,000 118,280 1.0197 0.914 0.905 0.914 0.896 0.923 130,739 0.9047 0.98%
2024-10-24 0 1.020 1.010 1.020 1.000 1.020 242,000 244,200 1.0091 0.905 0.896 0.905 0.887 0.905 272,748 0.8953 0.00%
2024-10-23 0 1.020 1.010 1.020 1.010 1.040 56,000 57,600 1.0286 0.905 0.896 0.905 0.896 0.923 63,115 0.9126 0.00%
2024-10-22 0 1.020 1.020 1.030 - - 0 0 - 0.905 0.905 0.914 - - 0 - 0.99%
2024-10-21 0 1.010 1.010 1.040 1.010 1.030 10,000 10,240 1.0240 0.896 0.896 0.923 0.896 0.914 11,271 0.9086 0.00%
2024-10-18 0 1.010 1.010 1.040 1.010 1.020 114,000 115,660 1.0146 0.896 0.896 0.923 0.896 0.905 128,485 0.9002 0.00%
2024-10-17 0 1.010 1.000 1.010 1.010 1.020 402,000 406,040 1.0100 0.896 0.887 0.896 0.896 0.905 453,077 0.8962 0.00%
2024-10-16 0 1.010 1.000 1.020 1.000 1.020 244,000 246,600 1.0107 0.896 0.887 0.905 0.887 0.905 275,002 0.8967 0.00%
2024-10-15 0 1.010 1.000 1.010 1.010 1.020 186,000 188,400 1.0129 0.896 0.887 0.896 0.896 0.905 209,633 0.8987 0.00%
2024-10-14 0 1.010 1.010 1.020 1.010 1.020 146,000 147,920 1.0132 0.896 0.896 0.905 0.896 0.905 164,550 0.8989 -0.98%
2024-10-10 0 1.020 1.020 1.040 1.010 1.020 68,000 68,720 1.0106 0.905 0.905 0.923 0.896 0.905 76,640 0.8967 0.99%
2024-10-09 0 1.010 1.000 1.010 0.990 1.010 394,000 393,160 0.9979 0.896 0.887 0.896 0.878 0.896 444,061 0.8854 1.00%
2024-10-08 0 1.000 1.000 1.010 0.990 1.040 800,000 808,960 1.0112 0.887 0.887 0.896 0.878 0.923 901,646 0.8972 -3.85%
2024-10-07 0 1.040 1.040 1.050 1.030 1.050 274,000 285,100 1.0405 0.923 0.923 0.932 0.914 0.932 308,814 0.9232 0.00%
2024-10-04 0 1.040 1.040 1.050 1.030 1.050 222,000 232,040 1.0452 0.923 0.923 0.932 0.914 0.932 250,207 0.9274 0.97%
2024-10-03 0 1.030 1.020 1.030 1.030 1.050 196,000 204,940 1.0456 0.914 0.905 0.914 0.914 0.932 220,903 0.9277 -1.90%
2024-10-02 0 1.050 1.030 1.050 1.020 1.050 228,000 236,040 1.0353 0.932 0.914 0.932 0.905 0.932 256,969 0.9186 2.94%
2024-09-30 0 1.020 1.020 1.030 1.020 1.050 156,000 160,340 1.0278 0.905 0.905 0.914 0.905 0.932 175,821 0.9120 -1.92%
2024-09-27 0 1.040 1.030 1.040 1.010 1.040 176,000 180,700 1.0267 0.923 0.914 0.923 0.896 0.923 198,362 0.9110 2.97%
2024-09-26 0 1.010 1.000 1.010 1.010 1.040 320,000 324,380 1.0137 0.896 0.887 0.896 0.896 0.923 360,658 0.8994 -0.98%
2024-09-25 0 1.020 1.000 1.030 1.010 1.030 122,000 124,460 1.0202 0.905 0.887 0.914 0.896 0.914 137,501 0.9052 0.00%
2024-09-24 0 1.020 1.020 1.040 1.020 1.030 4,000 4,100 1.0250 0.905 0.905 0.923 0.905 0.914 4,508 0.9094 0.00%
2024-09-23 0 1.020 1.010 1.020 1.010 1.020 44,000 44,460 1.0105 0.905 0.896 0.905 0.896 0.905 49,591 0.8965 0.99%
2024-09-20 0 1.010 1.000 1.030 0.990 1.010 264,000 263,920 0.9997 0.896 0.887 0.914 0.878 0.896 297,543 0.8870 1.00%
2024-09-19 0 1.000 1.000 1.010 0.990 1.010 208,000 207,380 0.9970 0.887 0.887 0.896 0.878 0.896 234,428 0.8846 1.01%
2024-09-17 0 1.030 1.030 1.040 1.030 1.030 72,000 74,160 1.0300 0.878 0.878 0.887 0.878 0.878 84,427 0.8784 0.98%
2024-09-16 0 1.020 1.020 1.040 1.010 1.050 94,000 96,500 1.0266 0.870 0.870 0.887 0.861 0.895 110,224 0.8755 -1.92%
2024-09-13 0 1.040 1.030 1.040 1.030 1.050 118,000 123,140 1.0436 0.887 0.878 0.887 0.878 0.895 138,366 0.8900 0.00%
2024-09-12 0 1.040 1.020 1.040 1.020 1.040 82,000 85,000 1.0366 0.887 0.870 0.887 0.870 0.887 96,153 0.8840 0.97%
2024-09-11 0 1.030 1.020 1.030 1.020 1.030 6,000 6,160 1.0267 0.878 0.870 0.878 0.870 0.878 7,036 0.8756 0.00%
2024-09-10 0 1.030 1.020 1.040 1.030 1.040 86,000 89,220 1.0374 0.878 0.870 0.887 0.878 0.887 100,843 0.8847 0.00%
2024-09-09 0 1.030 1.030 1.040 1.020 1.040 66,000 68,280 1.0345 0.878 0.878 0.887 0.870 0.887 77,391 0.8823 -0.96%
2024-09-05 0 1.040 1.030 1.040 1.020 1.050 30,000 30,860 1.0287 0.887 0.878 0.887 0.870 0.895 35,178 0.8773 0.00%
2024-09-04 0 1.040 1.030 1.040 1.040 1.040 12,000 12,480 1.0400 0.887 0.878 0.887 0.887 0.887 14,071 0.8869 -0.95%
2024-09-03 0 1.050 1.040 1.050 1.030 1.050 40,000 41,880 1.0470 0.895 0.887 0.895 0.878 0.895 46,904 0.8929 0.00%
2024-09-02 0 1.050 1.040 1.050 1.040 1.050 114,000 119,060 1.0444 0.895 0.887 0.895 0.887 0.895 133,676 0.8907 0.96%
2024-08-30 0 1.040 1.030 1.050 1.020 1.040 252,000 261,700 1.0385 0.887 0.878 0.895 0.870 0.887 295,494 0.8856 0.00%
2024-08-29 0 1.040 1.030 1.040 1.010 1.040 238,000 243,040 1.0212 0.887 0.878 0.887 0.861 0.887 279,078 0.8709 0.97%
2024-08-28 0 1.030 1.020 1.030 1.010 1.030 366,000 371,960 1.0163 0.878 0.870 0.878 0.861 0.878 429,170 0.8667 0.00%
2024-08-27 0 1.030 1.020 1.040 1.020 1.030 54,000 55,100 1.0204 0.878 0.870 0.887 0.870 0.878 63,320 0.8702 0.00%
2024-08-26 0 1.030 1.010 1.040 1.020 1.040 118,000 121,460 1.0293 0.878 0.861 0.887 0.870 0.887 138,366 0.8778 0.00%
2024-08-23 0 1.030 1.020 1.040 1.020 1.020 74,000 75,480 1.0200 0.878 0.870 0.887 0.870 0.870 86,772 0.8699 0.00%
2024-08-22 0 1.030 1.020 1.030 1.030 1.040 304,000 313,160 1.0301 0.878 0.870 0.878 0.878 0.887 356,469 0.8785 0.98%
2024-08-21 0 1.020 1.020 1.030 1.020 1.020 96,000 97,920 1.0200 0.870 0.870 0.878 0.870 0.870 112,569 0.8699 -0.97%
2024-08-20 0 1.030 1.020 1.030 1.020 1.040 176,000 181,300 1.0301 0.878 0.870 0.878 0.870 0.887 206,377 0.8785 0.98%
2024-08-19 0 1.020 1.020 1.040 1.020 1.050 390,000 402,180 1.0312 0.870 0.870 0.887 0.870 0.895 457,312 0.8794 -0.97%
2024-08-16 0 1.030 1.030 1.040 1.020 1.030 64,000 65,820 1.0284 0.878 0.878 0.887 0.870 0.878 75,046 0.8771 0.00%
2024-08-15 0 1.030 1.020 1.030 1.030 1.040 180,000 185,460 1.0303 0.878 0.870 0.878 0.878 0.887 211,067 0.8787 -0.96%
2024-08-14 0 1.040 1.040 1.050 1.020 1.040 88,000 91,480 1.0395 0.887 0.887 0.895 0.870 0.887 103,188 0.8865 0.00%
2024-08-13 0 1.040 1.030 1.040 1.040 1.040 8,000 8,320 1.0400 0.887 0.878 0.887 0.887 0.887 9,381 0.8869 0.00%
2024-08-12 0 1.040 1.040 1.050 1.030 1.040 96,000 99,180 1.0331 0.887 0.887 0.895 0.878 0.887 112,569 0.8811 0.97%
2024-08-09 0 1.030 1.030 1.040 1.030 1.030 14,000 14,420 1.0300 0.878 0.878 0.887 0.878 0.878 16,416 0.8784 0.00%
2024-08-08 0 1.030 1.030 1.050 1.030 1.040 104,000 108,120 1.0396 0.878 0.878 0.895 0.878 0.887 121,950 0.8866 0.00%
2024-08-07 0 1.030 1.020 1.040 1.020 1.030 30,000 30,820 1.0273 0.878 0.870 0.887 0.870 0.878 35,178 0.8761 0.00%
2024-08-06 0 1.030 1.020 1.040 1.030 1.040 302,000 313,080 1.0367 0.878 0.870 0.887 0.878 0.887 354,124 0.8841 -0.96%
2024-08-05 0 1.040 1.030 1.040 1.030 1.060 904,000 940,420 1.0403 0.887 0.878 0.887 0.878 0.904 1,060,026 0.8872 -2.80%
2024-08-02 0 1.070 1.060 1.080 1.050 1.070 166,000 175,760 1.0588 0.913 0.904 0.921 0.895 0.913 194,651 0.9030 -0.93%
2024-08-01 0 1.080 1.070 1.080 1.060 1.080 90,000 96,660 1.0740 0.921 0.913 0.921 0.904 0.921 105,534 0.9159 0.93%
2024-07-31 0 1.070 1.070 1.080 1.060 1.070 100,000 106,500 1.0650 0.913 0.913 0.921 0.904 0.913 117,259 0.9082 0.00%
2024-07-30 0 1.070 1.060 1.070 1.070 1.080 152,000 163,140 1.0733 0.913 0.904 0.913 0.913 0.921 178,234 0.9153 0.00%
2024-07-29 0 1.070 1.070 1.080 1.070 1.070 64,000 68,480 1.0700 0.913 0.913 0.921 0.913 0.913 75,046 0.9125 0.00%
2024-07-26 0 1.070 1.070 1.080 1.070 1.070 2,000 2,140 1.0700 0.913 0.913 0.921 0.913 0.913 2,345 0.9125 0.94%
2024-07-25 0 1.060 1.060 1.070 1.060 1.070 118,000 125,700 1.0653 0.904 0.904 0.913 0.904 0.913 138,366 0.9085 0.00%
2024-07-24 0 1.060 1.060 1.080 - - 0 0 - 0.904 0.904 0.921 - - 0 - 0.00%
2024-07-23 0 1.060 1.060 1.070 1.060 1.080 152,000 161,880 1.0650 0.904 0.904 0.913 0.904 0.921 178,234 0.9082 -0.93%
2024-07-22 0 1.070 1.070 1.080 1.060 1.070 54,000 57,760 1.0696 0.913 0.913 0.921 0.904 0.913 63,320 0.9122 -0.93%
2024-07-19 0 1.080 1.060 1.080 1.060 1.080 196,000 208,640 1.0645 0.921 0.904 0.921 0.904 0.921 229,829 0.9078 0.00%
2024-07-18 0 1.080 1.070 1.080 1.060 1.080 258,000 276,160 1.0704 0.921 0.913 0.921 0.904 0.921 302,529 0.9128 0.00%
2024-07-17 0 1.080 1.070 1.090 1.080 1.080 52,000 56,160 1.0800 0.921 0.913 0.930 0.921 0.921 60,975 0.9210 0.00%
2024-07-16 0 1.080 1.070 1.080 1.070 1.080 24,000 25,880 1.0783 0.921 0.913 0.921 0.913 0.921 28,142 0.9196 0.00%
2024-07-15 0 1.080 1.070 1.080 1.070 1.080 52,000 55,760 1.0723 0.921 0.913 0.921 0.913 0.921 60,975 0.9145 0.00%
2024-07-12 0 1.080 1.080 1.100 1.080 1.090 34,000 37,020 1.0888 0.921 0.921 0.938 0.921 0.930 39,868 0.9286 -0.92%
2024-07-11 0 1.090 1.080 1.090 1.080 1.090 392,000 423,460 1.0803 0.930 0.921 0.930 0.921 0.930 459,657 0.9213 0.93%
2024-07-10 0 1.080 1.070 1.090 1.080 1.090 82,000 89,100 1.0866 0.921 0.913 0.930 0.921 0.930 96,153 0.9267 -0.92%
2024-07-09 0 1.090 1.080 1.090 1.090 1.090 46,000 50,140 1.0900 0.930 0.921 0.930 0.930 0.930 53,939 0.9296 0.00%
2024-07-08 0 1.090 1.080 1.090 1.080 1.110 178,000 193,820 1.0889 0.930 0.921 0.930 0.921 0.947 208,722 0.9286 -1.80%
2024-07-05 0 1.110 1.100 1.120 1.090 1.120 106,000 116,420 1.0983 0.947 0.938 0.955 0.930 0.955 124,295 0.9366 2.78%
2024-07-04 0 1.080 1.080 1.090 1.080 1.110 380,000 413,960 1.0894 0.921 0.921 0.930 0.921 0.947 445,586 0.9290 0.00%
2024-07-03 0 1.080 1.070 1.080 1.070 1.080 136,000 145,860 1.0725 0.921 0.913 0.921 0.913 0.921 159,473 0.9146 0.00%
2024-07-02 0 1.080 1.070 1.080 1.070 1.090 170,000 182,600 1.0741 0.921 0.913 0.921 0.913 0.930 199,341 0.9160 0.93%
2024-06-28 0 1.070 1.070 1.080 1.070 1.080 230,000 246,460 1.0716 0.913 0.913 0.921 0.913 0.921 269,697 0.9138 -0.93%
2024-06-27 0 1.080 1.070 1.080 1.080 1.100 286,000 310,820 1.0868 0.921 0.913 0.921 0.921 0.938 335,362 0.9268 -0.92%
2024-06-26 0 1.090 1.090 1.110 1.090 1.090 130,000 141,700 1.0900 0.930 0.930 0.947 0.930 0.930 152,437 0.9296 -1.80%
2024-06-25 0 1.110 1.090 1.110 1.100 1.110 72,000 79,260 1.1008 0.947 0.930 0.947 0.938 0.947 84,427 0.9388 0.91%
2024-06-24 0 1.100 1.100 1.110 1.080 1.100 298,000 326,420 1.0954 0.938 0.938 0.947 0.921 0.938 349,433 0.9341 0.00%
2024-06-21 0 1.100 1.080 1.100 - - 0 0 - 0.938 0.921 0.938 - - 0 - 0.00%
2024-06-20 0 1.100 1.090 1.100 1.090 1.110 300,000 330,020 1.1001 0.938 0.930 0.938 0.930 0.947 351,778 0.9381 0.92%
2024-06-19 0 1.090 1.070 1.090 1.060 1.110 112,000 120,600 1.0768 0.930 0.913 0.930 0.904 0.947 131,331 0.9183 -0.91%
2024-06-18 0 1.100 1.090 1.100 1.080 1.100 52,000 57,160 1.0992 0.938 0.930 0.938 0.921 0.938 60,975 0.9374 0.00%
2024-06-17 0 1.100 1.090 1.100 1.080 1.100 36,000 39,360 1.0933 0.938 0.930 0.938 0.921 0.938 42,213 0.9324 0.92%
2024-06-14 0 1.090 1.080 1.090 1.070 1.090 159,299 172,429 1.0824 0.930 0.921 0.930 0.913 0.930 186,793 0.9231 1.87%
2024-06-13 0 1.070 1.070 1.080 1.070 1.090 142,000 152,840 1.0763 0.913 0.913 0.921 0.913 0.930 166,508 0.9179 -1.83%
2024-06-12 0 1.090 1.070 1.090 - - 0 0 - 0.930 0.913 0.930 - - 0 - 0.00%
2024-06-11 0 1.090 1.070 1.090 1.060 1.090 240,000 256,940 1.0706 0.930 0.913 0.930 0.904 0.930 281,423 0.9130 1.87%
2024-06-07 0 1.070 1.070 1.100 1.070 1.100 162,000 175,180 1.0814 0.913 0.913 0.938 0.913 0.938 189,960 0.9222 -2.73%
2024-06-06 0 1.100 1.070 1.090 1.090 1.100 10,000 10,980 1.0980 0.938 0.913 0.930 0.930 0.938 11,726 0.9364 0.00%
2024-06-05 0 1.100 1.080 1.100 1.070 1.120 72,000 78,020 1.0836 0.938 0.921 0.938 0.913 0.955 84,427 0.9241 0.00%
2024-06-04 0 1.100 1.080 1.100 1.070 1.100 60,000 65,720 1.0953 0.938 0.921 0.938 0.913 0.938 70,356 0.9341 0.00%
2024-06-03 0 1.100 1.080 1.100 1.070 1.100 152,000 164,360 1.0813 0.938 0.921 0.938 0.913 0.938 178,234 0.9222 0.00%
2024-05-31 0 1.100 1.080 1.100 1.080 1.100 252,000 272,800 1.0825 0.938 0.921 0.938 0.921 0.938 295,494 0.9232 0.00%
2024-05-30 0 1.100 1.080 1.100 1.080 1.130 518,000 566,160 1.0930 0.938 0.921 0.938 0.921 0.964 607,404 0.9321 -1.79%
2024-05-29 0 1.210 1.200 1.210 1.180 1.230 581,775 697,396 1.1987 0.955 0.947 0.955 0.931 0.971 737,005 0.9463 -1.63%
2024-05-28 0 1.230 1.210 1.230 1.190 1.230 246,000 296,300 1.2045 0.971 0.955 0.971 0.939 0.971 311,638 0.9508 1.65%
2024-05-27 0 1.210 1.190 1.210 1.190 1.210 344,000 411,400 1.1959 0.955 0.939 0.955 0.939 0.955 435,787 0.9440 1.68%
2024-05-24 0 1.190 1.170 1.190 1.190 1.200 24,000 28,760 1.1983 0.939 0.924 0.939 0.939 0.947 30,404 0.9459 -0.83%
2024-05-23 0 1.200 1.190 1.200 1.180 1.200 136,000 162,940 1.1981 0.947 0.939 0.947 0.931 0.947 172,288 0.9457 0.00%
2024-05-22 0 1.200 1.190 1.210 1.200 1.210 154,000 184,820 1.2001 0.947 0.939 0.955 0.947 0.955 195,090 0.9474 0.84%
2024-05-21 0 1.190 1.180 1.190 1.190 1.200 276,000 328,600 1.1906 0.939 0.931 0.939 0.939 0.947 349,643 0.9398 -0.83%
2024-05-20 0 1.200 1.190 1.200 1.190 1.210 200,000 239,460 1.1973 0.947 0.939 0.947 0.939 0.955 253,364 0.9451 0.84%
2024-05-17 0 1.190 1.190 1.200 1.190 1.190 82,000 97,580 1.1900 0.939 0.939 0.947 0.939 0.939 103,879 0.9394 -0.83%
2024-05-16 0 1.200 1.190 1.200 1.190 1.200 50,000 59,980 1.1996 0.947 0.939 0.947 0.939 0.947 63,341 0.9469 1.69%
2024-05-14 0 1.180 1.180 1.190 1.180 1.200 304,000 359,700 1.1832 0.931 0.931 0.939 0.931 0.947 385,114 0.9340 -1.67%
2024-05-13 0 1.200 1.190 1.200 1.180 1.200 201,038 238,904 1.1884 0.947 0.939 0.947 0.931 0.947 254,679 0.9381 0.84%
2024-05-10 0 1.190 1.190 1.200 1.170 1.200 278,000 329,680 1.1859 0.939 0.939 0.947 0.924 0.947 352,176 0.9361 0.00%
2024-05-09 0 1.190 1.170 1.190 1.170 1.190 58,000 67,980 1.1721 0.939 0.924 0.939 0.924 0.939 73,476 0.9252 1.71%
2024-05-08 0 1.170 1.170 1.180 1.170 1.200 174,000 204,180 1.1734 0.924 0.924 0.931 0.924 0.947 220,427 0.9263 -2.50%
2024-05-07 0 1.200 1.170 1.200 1.180 1.200 52,000 62,040 1.1931 0.947 0.924 0.947 0.931 0.947 65,875 0.9418 0.84%
2024-05-06 0 1.190 1.170 1.200 1.160 1.190 58,000 68,280 1.1772 0.939 0.924 0.947 0.916 0.939 73,476 0.9293 0.85%
2024-05-03 0 1.180 1.180 1.190 1.150 1.180 60,620 70,395 1.1613 0.931 0.931 0.939 0.908 0.931 76,795 0.9167 -0.84%
2024-05-02 0 1.190 1.180 1.190 1.170 1.190 114,000 134,240 1.1775 0.939 0.931 0.939 0.924 0.939 144,418 0.9295 0.00%
2024-04-30 0 1.190 1.190 1.200 1.170 1.190 264,000 312,980 1.1855 0.939 0.939 0.947 0.924 0.939 334,441 0.9358 1.71%
2024-04-29 0 1.170 1.180 1.190 1.170 1.190 42,000 49,880 1.1876 0.924 0.931 0.939 0.924 0.939 53,206 0.9375 -0.85%
2024-04-26 0 1.180 1.170 1.190 1.180 1.180 60,000 70,800 1.1800 0.931 0.924 0.939 0.931 0.931 76,009 0.9315 0.85%
2024-04-25 0 1.170 1.160 1.170 1.170 1.180 10,000 11,780 1.1780 0.924 0.916 0.924 0.924 0.931 12,668 0.9299 -0.85%
2024-04-24 0 1.180 1.170 1.180 1.180 1.180 40,000 47,200 1.1800 0.931 0.924 0.931 0.931 0.931 50,673 0.9315 0.85%
2024-04-23 0 1.170 1.160 1.180 1.170 1.170 44,000 51,480 1.1700 0.924 0.916 0.931 0.924 0.924 55,740 0.9236 0.86%
2024-04-22 0 1.160 1.160 1.170 1.160 1.180 46,000 53,400 1.1609 0.916 0.916 0.924 0.916 0.931 58,274 0.9164 -1.69%
2024-04-19 0 1.180 1.160 1.190 1.180 1.180 12,000 14,160 1.1800 0.931 0.916 0.939 0.931 0.931 15,202 0.9315 0.00%
2024-04-18 0 1.180 1.170 1.190 1.160 1.180 168,000 195,840 1.1657 0.931 0.924 0.939 0.916 0.931 212,826 0.9202 0.00%
2024-04-17 0 1.180 1.170 1.180 1.180 1.180 2,000 2,360 1.1800 0.931 0.924 0.931 0.931 0.931 2,534 0.9315 0.00%
2024-04-16 0 1.180 1.160 1.190 1.160 1.180 58,000 67,660 1.1666 0.931 0.916 0.939 0.916 0.931 73,476 0.9208 0.00%
2024-04-15 0 1.180 1.160 1.180 1.160 1.190 268,000 315,560 1.1775 0.931 0.916 0.931 0.916 0.939 339,508 0.9295 0.00%
2024-04-12 0 1.180 1.150 1.180 1.150 1.180 106,000 122,520 1.1558 0.931 0.908 0.931 0.908 0.931 134,283 0.9124 0.00%
2024-04-11 0 1.180 1.170 1.190 - - 0 0 - 0.931 0.924 0.939 - - 0 - 0.00%
2024-04-10 0 1.180 1.170 1.180 1.170 1.180 380,000 445,460 1.1723 0.931 0.924 0.931 0.924 0.931 481,392 0.9254 0.85%
2024-04-09 0 1.170 1.160 1.180 1.170 1.180 52,000 61,340 1.1796 0.924 0.916 0.931 0.924 0.931 65,875 0.9312 0.00%
2024-04-08 0 1.170 1.160 1.180 1.150 1.170 278,000 322,940 1.1617 0.924 0.916 0.931 0.908 0.924 352,176 0.9170 0.86%
2024-04-05 0 1.160 1.170 1.180 1.160 1.190 430,000 507,620 1.1805 0.916 0.924 0.931 0.916 0.939 544,733 0.9319 0.00%
2024-04-03 0 1.160 1.160 1.170 1.160 1.170 132,000 153,440 1.1624 0.916 0.916 0.924 0.916 0.924 167,220 0.9176 -0.85%
2024-04-02 0 1.170 1.160 1.170 1.150 1.170 310,000 359,600 1.1600 0.924 0.916 0.924 0.908 0.924 392,715 0.9157 1.74%
2024-03-28 0 1.150 1.140 1.150 1.140 1.150 18,000 20,640 1.1467 0.908 0.900 0.908 0.900 0.908 22,803 0.9052 0.00%
2024-03-27 0 1.150 1.140 1.150 1.150 1.160 44,000 50,920 1.1573 0.908 0.900 0.908 0.908 0.916 55,740 0.9135 0.88%
2024-03-26 0 1.140 1.130 1.140 1.120 1.170 1,103,829 1,264,063 1.1452 0.900 0.892 0.900 0.884 0.924 1,398,354 0.9040 -1.72%
2024-03-25 0 1.160 1.160 1.170 1.160 1.170 64,000 74,520 1.1644 0.916 0.916 0.924 0.916 0.924 81,077 0.9191 0.87%
2024-03-22 0 1.150 1.130 1.180 - - 0 0 - 0.908 0.892 0.931 - - 0 - 0.00%
2024-03-21 0 1.150 1.150 1.160 1.150 1.170 108,000 125,080 1.1581 0.908 0.908 0.916 0.908 0.924 136,817 0.9142 -0.86%
2024-03-20 0 1.160 1.160 1.170 - - 0 0 - 0.916 0.916 0.924 - - 0 - 0.87%
2024-03-19 0 1.150 1.130 1.160 1.150 1.170 138,000 159,140 1.1532 0.908 0.892 0.916 0.908 0.924 174,821 0.9103 0.88%
2024-03-18 0 1.140 1.140 1.150 1.130 1.160 146,000 166,480 1.1403 0.900 0.900 0.908 0.892 0.916 184,956 0.9001 -1.72%
2024-03-15 0 1.160 1.150 1.160 1.150 1.160 128,000 147,680 1.1538 0.916 0.908 0.916 0.908 0.916 162,153 0.9107 -0.85%
2024-03-14 0 1.170 1.160 1.170 1.170 1.180 16,000 18,800 1.1750 0.924 0.916 0.924 0.924 0.931 20,269 0.9275 0.86%
2024-03-13 0 1.160 1.160 1.170 - - 0 0 - 0.916 0.916 0.924 - - 0 - 0.00%
2024-03-12 0 1.160 1.160 1.170 1.140 1.180 204,000 235,040 1.1522 0.916 0.916 0.924 0.900 0.931 258,432 0.9095 -1.69%
2024-03-11 0 1.180 1.160 1.180 1.180 1.180 28,000 33,040 1.1800 0.931 0.916 0.931 0.931 0.931 35,471 0.9315 0.00%
2024-03-08 0 1.180 1.160 1.180 1.160 1.180 16,000 18,600 1.1625 0.931 0.916 0.931 0.916 0.931 20,269 0.9177 0.85%
2024-03-07 0 1.170 1.160 1.180 1.170 1.170 112,000 131,040 1.1700 0.924 0.916 0.931 0.924 0.924 141,884 0.9236 0.00%
2024-03-06 0 1.170 1.170 1.180 1.160 1.190 126,000 148,460 1.1783 0.924 0.924 0.931 0.916 0.939 159,619 0.9301 -1.68%
2024-03-05 0 1.190 1.180 1.190 1.160 1.190 214,000 249,520 1.1660 0.939 0.931 0.939 0.916 0.939 271,100 0.9204 0.85%
2024-03-04 0 1.180 1.180 1.190 1.170 1.200 326,000 385,920 1.1838 0.931 0.931 0.939 0.924 0.947 412,984 0.9345 0.85%
2024-03-01 0 1.170 1.170 1.180 1.150 1.180 260,000 303,740 1.1682 0.924 0.924 0.931 0.908 0.931 329,374 0.9222 0.86%
2024-02-29 0 1.160 1.150 1.170 1.150 1.170 208,000 240,900 1.1582 0.916 0.908 0.924 0.908 0.924 263,499 0.9142 0.87%
2024-02-28 0 1.150 1.150 1.160 1.150 1.160 124,000 143,160 1.1545 0.908 0.908 0.916 0.908 0.916 157,086 0.9113 0.00%
2024-02-27 0 1.150 1.140 1.150 1.140 1.150 144,000 165,020 1.1460 0.908 0.900 0.908 0.900 0.908 182,422 0.9046 0.00%
2024-02-26 0 1.150 1.150 1.160 1.130 1.160 322,000 368,640 1.1448 0.908 0.908 0.916 0.892 0.916 407,916 0.9037 2.68%
2024-02-23 0 1.120 1.110 1.120 1.100 1.120 66,000 72,640 1.1006 0.884 0.876 0.884 0.868 0.884 83,610 0.8688 1.82%
2024-02-22 0 1.100 1.100 1.120 1.100 1.100 30,000 33,000 1.1000 0.868 0.868 0.884 0.868 0.868 38,005 0.8683 0.00%
2024-02-21 0 1.100 1.100 1.120 1.100 1.110 400,000 441,600 1.1040 0.868 0.868 0.884 0.868 0.876 506,729 0.8715 0.00%
2024-02-20 0 1.100 1.090 1.100 1.080 1.100 256,000 279,560 1.0920 0.868 0.860 0.868 0.853 0.868 324,306 0.8620 0.00%
2024-02-19 0 1.100 1.090 1.100 - - 0 0 - 0.868 0.860 0.868 - - 0 - 0.00%
2024-02-16 0 1.100 1.100 1.110 1.100 1.100 10,000 11,000 1.1000 0.868 0.868 0.876 0.868 0.868 12,668 0.8683 0.00%
2024-02-15 0 1.100 1.080 1.120 - - 0 0 - 0.868 0.853 0.884 - - 0 - 0.00%
2024-02-14 0 1.100 1.100 1.120 1.080 1.100 84,000 92,200 1.0976 0.868 0.868 0.884 0.853 0.868 106,413 0.8664 0.00%
2024-02-09 0 1.100 1.070 1.110 1.080 1.100 32,000 34,600 1.0813 0.868 0.845 0.876 0.853 0.868 40,538 0.8535 0.92%
2024-02-08 0 1.090 1.090 1.100 - - 0 0 - 0.860 0.860 0.868 - - 0 - 0.00%
2024-02-07 0 1.090 1.100 1.110 1.080 1.090 8,000 8,680 1.0850 0.860 0.868 0.876 0.853 0.860 10,135 0.8565 -1.80%
2024-02-06 0 1.110 1.090 1.130 1.100 1.120 356,000 396,620 1.1141 0.876 0.860 0.892 0.868 0.884 450,988 0.8794 1.83%
2024-02-05 0 1.090 1.080 1.100 - - 0 0 - 0.860 0.853 0.868 - - 0 - 0.00%
2024-02-02 0 1.090 1.080 1.100 1.090 1.090 2,000 2,180 1.0900 0.860 0.853 0.868 0.860 0.860 2,534 0.8604 0.93%
2024-02-01 0 1.080 1.070 1.090 1.080 1.090 56,000 60,500 1.0804 0.853 0.845 0.860 0.853 0.860 70,942 0.8528 -1.82%
2024-01-31 0 1.100 1.100 1.140 1.070 1.100 156,000 168,920 1.0828 0.868 0.868 0.900 0.845 0.868 197,624 0.8548 0.92%
2024-01-30 0 1.090 1.070 1.090 1.080 1.090 34,000 36,960 1.0871 0.860 0.845 0.860 0.853 0.860 43,072 0.8581 0.00%
2024-01-29 0 1.090 1.090 1.140 - - 2,000 2,180 1.0900 0.860 0.860 0.900 - - 2,534 0.8604 0.00%
2024-01-26 0 1.090 1.090 1.130 - - 0 0 - 0.860 0.860 0.892 - - 0 - 0.00%
2024-01-25 0 1.090 1.090 1.130 1.070 1.100 46,000 49,980 1.0865 0.860 0.860 0.892 0.845 0.868 58,274 0.8577 0.00%
2024-01-24 0 1.090 1.080 1.090 1.090 1.090 4,000 4,360 1.0900 0.860 0.853 0.860 0.860 0.860 5,067 0.8604 0.00%
2024-01-23 0 1.090 1.060 1.090 1.050 1.090 62,000 66,980 1.0803 0.860 0.837 0.860 0.829 0.860 78,543 0.8528 -0.91%
2024-01-22 0 1.100 1.070 1.100 1.070 1.100 76,000 81,420 1.0713 0.868 0.845 0.868 0.845 0.868 96,278 0.8457 0.00%
2024-01-19 0 1.100 1.080 1.100 1.100 1.100 4,000 4,400 1.1000 0.868 0.853 0.868 0.868 0.868 5,067 0.8683 -0.90%
2024-01-18 0 1.110 1.100 1.110 1.110 1.110 4,000 4,440 1.1100 0.876 0.868 0.876 0.876 0.876 5,067 0.8762 0.91%
2024-01-17 0 1.100 1.080 1.110 - - 0 0 - 0.868 0.853 0.876 - - 0 - 0.00%
2024-01-16 0 1.100 1.090 1.100 - - 0 0 - 0.868 0.860 0.868 - - 0 - 0.00%
2024-01-15 0 1.100 1.080 1.110 - - 0 0 - 0.868 0.853 0.876 - - 0 - 0.00%
2024-01-12 0 1.100 1.100 1.130 - - 0 0 - 0.868 0.868 0.892 - - 0 - 0.00%
2024-01-11 0 1.100 1.080 1.130 - - 0 0 - 0.868 0.853 0.892 - - 0 - 0.00%
2024-01-10 0 1.100 1.100 1.120 1.100 1.100 50,000 55,000 1.1000 0.868 0.868 0.884 0.868 0.868 63,341 0.8683 0.00%
2024-01-09 0 1.100 1.100 1.130 1.100 1.160 190,000 214,740 1.1302 0.868 0.868 0.892 0.868 0.916 240,696 0.8922 -2.65%
2024-01-08 0 1.130 1.070 1.130 1.100 1.150 270,000 302,700 1.1211 0.892 0.845 0.892 0.868 0.908 342,042 0.8850 2.73%
2024-01-05 0 1.100 1.100 1.110 1.070 1.100 38,000 41,320 1.0874 0.868 0.868 0.876 0.845 0.868 48,139 0.8583 -0.90%
2024-01-04 0 1.110 1.080 1.120 1.100 1.110 176,000 193,620 1.1001 0.876 0.853 0.884 0.868 0.876 222,961 0.8684 1.83%
2024-01-03 0 1.090 1.080 1.100 1.060 1.110 444,000 486,280 1.0952 0.860 0.853 0.868 0.837 0.876 562,469 0.8645 2.83%
2024-01-02 0 1.060 1.060 1.080 1.050 1.070 282,000 297,580 1.0552 0.837 0.837 0.853 0.829 0.845 357,244 0.8330 1.92%
2023-12-29 0 1.040 1.040 1.050 1.030 1.040 34,000 35,340 1.0394 0.821 0.821 0.829 0.813 0.821 43,072 0.8205 0.00%
2023-12-28 0 1.040 1.030 1.060 1.030 1.050 86,000 89,820 1.0444 0.821 0.813 0.837 0.813 0.829 108,947 0.8244 -0.95%
2023-12-27 0 1.050 1.030 1.050 1.030 1.050 8,000 8,360 1.0450 0.829 0.813 0.829 0.813 0.829 10,135 0.8249 0.00%
2023-12-22 0 1.050 1.040 1.050 1.020 1.060 216,000 225,540 1.0442 0.829 0.821 0.829 0.805 0.837 273,633 0.8242 1.94%
2023-12-21 0 1.030 1.030 1.060 1.030 1.040 12,000 12,460 1.0383 0.813 0.813 0.837 0.813 0.821 15,202 0.8196 -0.96%
2023-12-20 0 1.040 1.030 1.040 1.020 1.040 84,000 86,600 1.0310 0.821 0.813 0.821 0.805 0.821 106,413 0.8138 0.00%
2023-12-19 0 1.040 1.030 1.040 - - 0 0 - 0.821 0.813 0.821 - - 0 - 0.00%
2023-12-18 0 1.040 1.030 1.040 1.020 1.050 252,000 258,440 1.0256 0.821 0.813 0.821 0.805 0.829 319,239 0.8096 0.00%
2023-12-15 0 1.040 1.040 1.050 1.000 1.040 476,000 487,340 1.0238 0.821 0.821 0.829 0.789 0.821 603,007 0.8082 0.97%
2023-12-14 0 1.030 1.030 1.040 1.030 1.040 14,000 14,540 1.0386 0.813 0.813 0.821 0.813 0.821 17,735 0.8198 0.00%
2023-12-13 0 1.030 1.030 1.050 - - 0 0 - 0.813 0.813 0.829 - - 0 - 0.00%
2023-12-12 0 1.030 1.020 1.040 1.030 1.030 20,000 20,600 1.0300 0.813 0.805 0.821 0.813 0.813 25,336 0.8131 0.00%
2023-12-11 0 1.030 1.030 1.040 1.020 1.040 166,000 170,660 1.0281 0.813 0.813 0.821 0.805 0.821 210,292 0.8115 -0.96%
2023-12-08 0 1.040 1.030 1.050 1.030 1.050 44,000 45,720 1.0391 0.821 0.813 0.829 0.813 0.829 55,740 0.8202 0.00%
2023-12-07 0 1.040 1.030 1.050 1.030 1.040 48,000 49,680 1.0350 0.821 0.813 0.829 0.813 0.821 60,807 0.8170 -0.95%
2023-12-06 0 1.050 1.040 1.060 1.030 1.050 142,000 147,680 1.0400 0.829 0.821 0.837 0.813 0.829 179,889 0.8210 0.96%
2023-12-05 0 1.040 1.040 1.050 1.030 1.060 260,000 269,260 1.0356 0.821 0.821 0.829 0.813 0.837 329,374 0.8175 0.00%
2023-12-04 0 1.040 1.040 1.060 1.030 1.070 162,000 170,680 1.0536 0.821 0.821 0.837 0.813 0.845 205,225 0.8317 -3.70%
2023-12-01 0 1.080 1.070 1.080 - - 0 0 - 0.853 0.845 0.853 - - 0 - 0.00%
2023-11-30 0 1.080 1.070 1.080 1.080 1.080 40,000 43,200 1.0800 0.853 0.845 0.853 0.853 0.853 50,673 0.8525 0.00%
2023-11-29 0 1.080 1.070 1.090 1.080 1.090 66,000 71,300 1.0803 0.853 0.845 0.860 0.853 0.860 83,610 0.8528 -1.82%
2023-11-28 0 1.100 1.080 1.100 1.070 1.100 58,131 63,016 1.0840 0.868 0.853 0.868 0.845 0.868 73,642 0.8557 0.92%
2023-11-27 0 1.090 1.090 1.110 1.080 1.090 6,000 6,520 1.0867 0.860 0.860 0.876 0.853 0.860 7,601 0.8578 0.00%
2023-11-24 0 1.090 1.090 1.110 1.090 1.100 346,000 380,540 1.0998 0.860 0.860 0.876 0.860 0.868 438,320 0.8682 0.00%
2023-11-23 0 1.090 1.080 1.100 1.070 1.110 136,000 149,520 1.0994 0.860 0.853 0.868 0.845 0.876 172,288 0.8679 0.00%
2023-11-22 0 1.090 1.090 1.110 1.060 1.090 100,000 106,580 1.0658 0.860 0.860 0.876 0.837 0.860 126,682 0.8413 0.00%
2023-11-21 0 1.090 1.070 1.090 1.070 1.090 48,000 52,040 1.0842 0.860 0.845 0.860 0.845 0.860 60,807 0.8558 0.00%
2023-11-20 0 1.090 1.080 1.090 1.080 1.110 102,000 112,760 1.1055 0.860 0.853 0.860 0.853 0.876 129,216 0.8726 0.00%
2023-11-17 0 1.090 1.070 1.100 - - 0 0 - 0.860 0.845 0.868 - - 0 - 0.00%
2023-11-16 0 1.090 1.080 1.090 - - 0 0 - 0.860 0.853 0.860 - - 0 - 0.00%
2023-11-15 0 1.090 1.080 1.090 1.080 1.090 362,000 393,560 1.0872 0.860 0.853 0.860 0.853 0.860 458,589 0.8582 0.93%
2023-11-14 0 1.080 1.070 1.080 1.070 1.090 84,000 91,120 1.0848 0.853 0.845 0.853 0.845 0.860 106,413 0.8563 0.00%
2023-11-13 0 1.080 1.080 1.090 1.060 1.090 154,000 166,620 1.0819 0.853 0.853 0.860 0.837 0.860 195,090 0.8541 0.00%
2023-11-10 0 1.080 1.070 1.080 1.070 1.080 14,000 15,020 1.0729 0.853 0.845 0.853 0.845 0.853 17,735 0.8469 0.93%
2023-11-09 0 1.070 1.070 1.090 1.070 1.090 32,000 34,840 1.0888 0.845 0.845 0.860 0.845 0.860 40,538 0.8594 -0.93%
2023-11-08 0 1.080 1.080 1.100 1.060 1.100 224,000 242,100 1.0808 0.853 0.853 0.868 0.837 0.868 283,768 0.8532 0.93%
2023-11-07 0 1.070 1.070 1.090 1.070 1.070 52,000 55,640 1.0700 0.845 0.845 0.860 0.845 0.845 65,875 0.8446 -0.93%
2023-11-06 0 1.080 1.080 1.100 1.060 1.080 104,000 111,280 1.0700 0.853 0.853 0.868 0.837 0.853 131,749 0.8446 0.00%
2023-11-03 0 1.080 1.060 1.080 1.080 1.080 16,000 17,280 1.0800 0.853 0.837 0.853 0.853 0.853 20,269 0.8525 0.00%
2023-11-02 0 1.080 1.060 1.100 - - 0 0 - 0.853 0.837 0.868 - - 0 - 0.00%
2023-11-01 0 1.080 1.080 1.100 1.060 1.090 24,000 25,880 1.0783 0.853 0.853 0.868 0.837 0.860 30,404 0.8512 0.00%
2023-10-31 0 1.080 1.050 1.080 1.050 1.080 52,000 55,140 1.0604 0.853 0.829 0.853 0.829 0.853 65,875 0.8370 0.93%
2023-10-30 0 1.070 1.070 1.090 1.050 1.100 50,000 52,980 1.0596 0.845 0.845 0.860 0.829 0.868 63,341 0.8364 -1.83%
2023-10-27 0 1.090 1.060 1.090 1.060 1.090 52,000 56,000 1.0769 0.860 0.837 0.860 0.837 0.860 65,875 0.8501 2.83%
2023-10-26 0 1.060 1.060 1.080 1.060 1.060 134,000 142,040 1.0600 0.837 0.837 0.853 0.837 0.837 169,754 0.8367 -0.93%
2023-10-25 0 1.070 1.070 1.080 1.060 1.070 44,000 47,000 1.0682 0.845 0.845 0.853 0.837 0.845 55,740 0.8432 0.00%
2023-10-24 0 1.070 1.070 1.100 1.060 1.060 2,000 2,120 1.0600 0.845 0.845 0.868 0.837 0.837 2,534 0.8367 0.94%
2023-10-20 0 1.060 1.060 1.080 1.060 1.070 4,000 4,260 1.0650 0.837 0.837 0.853 0.837 0.845 5,067 0.8407 -0.93%
2023-10-19 0 1.070 1.070 1.100 - - 0 0 - 0.845 0.845 0.868 - - 0 - 0.00%
2023-10-18 0 1.070 1.060 1.100 1.070 1.120 14,000 15,080 1.0771 0.845 0.837 0.868 0.845 0.884 17,735 0.8503 0.00%
2023-10-17 0 1.070 1.070 1.110 1.070 1.070 32,000 34,440 1.0763 0.845 0.845 0.876 0.845 0.845 40,538 0.8496 0.00%
2023-10-16 0 1.070 1.070 1.090 1.070 1.080 30,000 32,120 1.0707 0.845 0.845 0.860 0.845 0.853 38,005 0.8452 0.00%
2023-10-13 0 1.070 1.070 1.100 1.070 1.090 12,000 12,900 1.0750 0.845 0.845 0.868 0.845 0.860 15,202 0.8486 -2.73%
2023-10-12 0 1.100 1.070 1.100 1.070 1.110 6,000 6,560 1.0933 0.868 0.845 0.868 0.845 0.876 7,601 0.8631 0.92%
2023-10-11 0 1.090 1.070 1.090 1.070 1.090 34,000 36,940 1.0865 0.860 0.845 0.860 0.845 0.860 43,072 0.8576 0.00%
2023-10-10 0 1.090 1.070 1.090 - - 0 0 - 0.860 0.845 0.860 - - 0 - 0.00%
2023-10-09 0 1.090 1.070 1.100 1.070 1.100 32,000 34,940 1.0919 0.860 0.845 0.868 0.845 0.868 40,538 0.8619 -0.91%
2023-10-06 0 1.100 1.080 1.110 - - 0 0 - 0.868 0.853 0.876 - - 0 - 0.00%
2023-10-05 0 1.100 1.070 1.100 1.060 1.110 6,000 6,460 1.0767 0.868 0.845 0.868 0.837 0.876 7,601 0.8499 -0.90%
2023-10-04 0 1.110 1.080 1.110 1.080 1.130 8,000 8,880 1.1100 0.876 0.853 0.876 0.853 0.892 10,135 0.8762 2.78%
2023-10-03 0 1.080 1.080 1.100 1.050 1.080 80,000 84,980 1.0623 0.853 0.853 0.868 0.829 0.853 101,346 0.8385 0.00%
2023-09-29 0 1.080 1.080 1.090 1.070 1.090 46,000 49,640 1.0791 0.853 0.853 0.860 0.845 0.860 58,274 0.8518 0.93%
2023-09-28 0 1.070 1.070 1.100 1.050 1.070 20,000 21,280 1.0640 0.845 0.845 0.868 0.829 0.845 25,336 0.8399 0.00%
2023-09-27 0 1.070 1.060 1.070 1.060 1.070 46,000 49,160 1.0687 0.845 0.837 0.845 0.837 0.845 58,274 0.8436 0.94%
2023-09-26 0 1.060 1.060 1.080 1.060 1.060 4,000 4,240 1.0600 0.837 0.837 0.853 0.837 0.837 5,067 0.8367 0.00%
2023-09-25 0 1.060 1.050 1.060 1.060 1.070 72,000 76,820 1.0669 0.837 0.829 0.837 0.837 0.845 91,211 0.8422 -0.93%
2023-09-22 0 1.070 1.060 1.070 1.050 1.100 350,000 371,840 1.0624 0.845 0.837 0.845 0.829 0.868 443,387 0.8386 -1.83%
2023-09-21 0 1.090 1.070 1.100 1.070 1.110 76,000 83,320 1.0963 0.860 0.845 0.868 0.845 0.876 96,278 0.8654 -2.68%
2023-09-20 0 1.160 1.140 1.160 1.140 1.160 24,000 27,400 1.1417 0.884 0.869 0.884 0.869 0.884 31,490 0.8701 0.87%
2023-09-19 0 1.150 1.130 1.150 1.120 1.150 10,000 11,400 1.1400 0.876 0.861 0.876 0.854 0.876 13,121 0.8689 -0.86%
2023-09-18 0 1.160 1.130 1.170 1.120 1.170 588,000 669,160 1.1380 0.884 0.861 0.892 0.854 0.892 771,494 0.8674 0.87%
2023-09-15 0 1.150 1.150 1.170 1.130 1.170 72,000 82,840 1.1506 0.876 0.876 0.892 0.861 0.892 94,469 0.8769 0.00%
2023-09-14 0 1.150 1.130 1.150 1.140 1.160 18,000 20,600 1.1444 0.876 0.861 0.876 0.869 0.884 23,617 0.8722 -1.71%
2023-09-13 0 1.170 1.140 1.170 1.130 1.170 70,000 80,860 1.1551 0.892 0.869 0.892 0.861 0.892 91,845 0.8804 0.00%
2023-09-12 0 1.170 1.130 1.170 1.120 1.170 158,000 182,580 1.1556 0.892 0.861 0.892 0.854 0.892 207,306 0.8807 2.63%
2023-09-11 0 1.140 1.140 1.150 1.140 1.170 96,000 110,220 1.1481 0.869 0.869 0.876 0.869 0.892 125,958 0.8751 -2.56%
2023-09-07 0 1.170 1.130 1.170 1.140 1.170 138,000 160,060 1.1599 0.892 0.861 0.892 0.869 0.892 181,065 0.8840 0.86%
2023-09-06 0 1.160 1.140 1.170 1.140 1.170 506,000 585,000 1.1561 0.884 0.869 0.892 0.869 0.892 663,905 0.8812 0.87%
2023-09-05 0 1.150 1.130 1.150 1.120 1.150 158,000 180,420 1.1419 0.876 0.861 0.876 0.854 0.876 207,306 0.8703 1.77%
2023-09-04 0 1.130 1.110 1.130 1.110 1.130 498,000 557,980 1.1204 0.861 0.846 0.861 0.846 0.861 653,408 0.8540 1.80%
2023-08-31 0 1.110 1.100 1.110 1.100 1.120 130,000 144,100 1.1085 0.846 0.838 0.846 0.838 0.854 170,568 0.8448 0.00%
2023-08-30 0 1.110 1.100 1.110 1.100 1.110 12,000 13,220 1.1017 0.846 0.838 0.846 0.838 0.846 15,745 0.8396 0.00%
2023-08-29 0 1.110 1.110 1.120 1.110 1.120 92,000 102,140 1.1102 0.846 0.846 0.854 0.846 0.854 120,710 0.8462 0.00%
2023-08-28 0 1.110 1.110 1.120 1.100 1.120 214,000 237,420 1.1094 0.846 0.846 0.854 0.838 0.854 280,782 0.8456 0.00%
2023-08-25 0 1.110 1.110 1.120 1.090 1.110 578,000 637,220 1.1025 0.846 0.846 0.854 0.831 0.846 758,374 0.8402 0.91%
2023-08-24 0 1.100 1.090 1.110 1.080 1.100 264,000 288,880 1.0942 0.838 0.831 0.846 0.823 0.838 346,385 0.8340 0.00%
2023-08-23 0 1.100 1.080 1.100 1.080 1.100 254,000 276,260 1.0876 0.838 0.823 0.838 0.823 0.838 333,264 0.8290 0.00%
2023-08-22 0 1.100 1.090 1.100 1.090 1.100 114,000 125,280 1.0989 0.838 0.831 0.838 0.831 0.838 149,575 0.8376 0.00%
2023-08-21 0 1.100 1.080 1.100 1.080 1.100 128,000 140,000 1.0938 0.838 0.823 0.838 0.823 0.838 167,944 0.8336 0.92%
2023-08-18 0 1.090 1.090 1.100 1.070 1.100 190,000 205,480 1.0815 0.831 0.831 0.838 0.816 0.838 249,292 0.8243 0.00%
2023-08-17 0 1.090 1.080 1.100 1.080 1.100 120,000 130,660 1.0888 0.831 0.823 0.838 0.823 0.838 157,448 0.8299 0.00%
2023-08-16 0 1.090 1.090 1.100 1.080 1.110 86,000 94,520 1.0991 0.831 0.831 0.838 0.823 0.846 112,838 0.8377 -0.91%
2023-08-15 0 1.100 1.080 1.100 1.070 1.110 196,000 214,040 1.0920 0.838 0.823 0.838 0.816 0.846 257,165 0.8323 -0.90%
2023-08-14 0 1.110 1.110 1.120 1.110 1.120 156,000 173,180 1.1101 0.846 0.846 0.854 0.846 0.854 204,682 0.8461 0.00%
2023-08-11 0 1.110 1.100 1.120 1.100 1.120 284,000 315,640 1.1114 0.846 0.838 0.854 0.838 0.854 372,626 0.8471 0.91%
2023-08-10 0 1.100 1.100 1.110 1.100 1.110 264,000 291,060 1.1025 0.838 0.838 0.846 0.838 0.846 346,385 0.8403 0.00%
2023-08-09 0 1.100 1.090 1.110 1.100 1.100 158,000 173,800 1.1000 0.838 0.831 0.846 0.838 0.838 207,306 0.8384 0.00%
2023-08-08 0 1.100 1.090 1.100 1.090 1.110 386,000 424,180 1.0989 0.838 0.831 0.838 0.831 0.846 506,457 0.8375 0.92%
2023-08-07 0 1.090 1.090 1.100 1.080 1.100 64,000 69,380 1.0841 0.831 0.831 0.838 0.823 0.838 83,972 0.8262 0.00%
2023-08-04 0 1.090 1.080 1.100 1.080 1.100 468,000 509,720 1.0891 0.831 0.823 0.838 0.823 0.838 614,046 0.8301 0.00%
2023-08-03 0 1.090 1.080 1.090 1.060 1.090 1,918,000 2,074,340 1.0815 0.831 0.823 0.831 0.808 0.831 2,516,541 0.8243 3.81%
2023-08-02 0 1.050 1.040 1.050 1.040 1.050 388,000 407,240 1.0496 0.800 0.793 0.800 0.793 0.800 509,081 0.8000 0.00%
2023-08-01 0 1.050 1.040 1.050 1.040 1.050 70,000 73,280 1.0469 0.800 0.793 0.800 0.793 0.800 91,845 0.7979 0.96%
2023-07-31 0 1.040 1.040 1.050 1.030 1.050 302,000 315,020 1.0431 0.793 0.793 0.800 0.785 0.800 396,244 0.7950 0.00%
2023-07-28 0 1.040 1.030 1.040 1.010 1.050 154,000 158,860 1.0316 0.793 0.785 0.793 0.770 0.800 202,058 0.7862 -0.95%
2023-07-27 0 1.050 1.030 1.050 1.050 1.050 2,000 2,100 1.0500 0.800 0.785 0.800 0.800 0.800 2,624 0.8003 0.00%
2023-07-26 0 1.050 1.020 1.050 1.020 1.050 12,000 12,360 1.0300 0.800 0.777 0.800 0.777 0.800 15,745 0.7850 1.94%
2023-07-25 0 1.030 1.020 1.030 1.030 1.040 166,000 172,020 1.0363 0.785 0.777 0.785 0.785 0.793 217,803 0.7898 0.00%
2023-07-24 0 1.030 1.030 1.050 1.020 1.050 314,000 325,580 1.0369 0.785 0.785 0.800 0.777 0.800 411,988 0.7903 0.00%
2023-07-21 0 1.030 1.020 1.040 1.020 1.030 106,000 109,140 1.0296 0.785 0.777 0.793 0.777 0.785 139,079 0.7847 1.98%
2023-07-20 0 1.010 1.010 1.020 1.000 1.000 32,000 32,000 1.0000 0.770 0.770 0.777 0.762 0.762 41,986 0.7622 0.00%
2023-07-19 0 1.010 1.000 1.010 0.990 1.010 318,000 318,520 1.0016 0.770 0.762 0.770 0.755 0.770 417,237 0.7634 -0.98%
2023-07-18 0 1.020 1.010 1.030 1.020 1.020 10,000 10,200 1.0200 0.777 0.770 0.785 0.777 0.777 13,121 0.7774 0.99%
2023-07-14 0 1.010 1.010 1.020 1.010 1.040 118,000 122,040 1.0342 0.770 0.770 0.777 0.770 0.793 154,824 0.7883 0.00%
2023-07-13 0 1.010 1.010 1.030 1.010 1.030 22,000 22,340 1.0155 0.770 0.770 0.785 0.770 0.785 28,865 0.7739 -1.94%
2023-07-12 0 1.030 1.020 1.030 1.010 1.030 144,000 147,060 1.0213 0.785 0.777 0.785 0.770 0.785 188,937 0.7784 1.98%
2023-07-11 0 1.010 1.010 1.020 - - 0 0 - 0.770 0.770 0.777 - - 0 - 0.00%
2023-07-10 0 1.010 1.010 1.020 - - 0 0 - 0.770 0.770 0.777 - - 0 - 0.00%
2023-07-07 0 1.010 1.010 1.020 1.010 1.020 80,000 80,820 1.0103 0.770 0.770 0.777 0.770 0.777 104,965 0.7700 1.00%
2023-07-06 0 1.000 1.000 1.020 1.000 1.020 116,000 116,340 1.0029 0.762 0.762 0.777 0.762 0.777 152,200 0.7644 -0.99%
2023-07-05 0 1.010 1.000 1.020 1.010 1.030 104,000 105,280 1.0123 0.770 0.762 0.777 0.770 0.785 136,455 0.7715 -0.98%
2023-07-04 0 1.020 1.020 1.030 - - 0 0 - 0.777 0.777 0.785 - - 0 - 0.00%
2023-07-03 0 1.020 1.000 1.030 - - 0 0 - 0.777 0.762 0.785 - - 0 - 0.00%
2023-06-30 0 1.020 1.020 1.030 1.010 1.020 106,000 107,480 1.0140 0.777 0.777 0.785 0.770 0.777 139,079 0.7728 -1.92%
2023-06-29 0 1.040 1.030 1.050 - - 0 0 - 0.793 0.785 0.800 - - 0 - 0.00%
2023-06-28 0 1.040 1.030 1.040 1.010 1.040 128,000 131,940 1.0308 0.793 0.785 0.793 0.770 0.793 167,944 0.7856 0.00%
2023-06-27 0 1.040 1.010 1.040 1.010 1.040 312,000 323,940 1.0383 0.793 0.770 0.793 0.770 0.793 409,364 0.7913 1.96%
2023-06-26 0 1.020 1.000 1.020 1.000 1.020 42,000 42,480 1.0114 0.777 0.762 0.777 0.762 0.777 55,107 0.7709 0.00%
2023-06-23 0 1.020 1.010 1.020 - - 0 0 - 0.777 0.770 0.777 - - 0 - 0.00%
2023-06-21 0 1.020 1.020 1.040 1.010 1.020 42,000 42,820 1.0195 0.777 0.777 0.793 0.770 0.777 55,107 0.7770 -1.92%
2023-06-20 0 1.040 1.020 1.040 1.040 1.040 30,000 31,160 1.0387 0.793 0.777 0.793 0.793 0.793 39,362 0.7916 1.96%
2023-06-19 0 1.020 1.010 1.050 1.020 1.030 212,000 217,040 1.0238 0.777 0.770 0.800 0.777 0.785 278,158 0.7803 -0.97%
2023-06-16 0 1.030 1.010 1.030 1.010 1.030 100,000 102,960 1.0296 0.785 0.770 0.785 0.770 0.785 131,206 0.7847 1.98%
2023-06-15 0 1.010 1.010 1.030 1.010 1.030 68,000 69,180 1.0174 0.770 0.770 0.785 0.770 0.785 89,220 0.7754 -0.98%
2023-06-14 0 1.020 1.010 1.030 - - 0 0 - 0.777 0.770 0.785 - - 0 - 0.00%
2023-06-13 0 1.020 1.010 1.020 1.010 1.020 142,000 143,920 1.0135 0.777 0.770 0.777 0.770 0.777 186,313 0.7725 0.99%
2023-06-12 0 1.010 1.010 1.030 1.010 1.020 34,000 34,660 1.0194 0.770 0.770 0.785 0.770 0.777 44,610 0.7770 -0.98%
2023-06-09 0 1.020 1.010 1.030 1.000 1.020 52,000 52,980 1.0188 0.777 0.770 0.785 0.762 0.777 68,227 0.7765 0.00%
2023-06-08 0 1.020 1.000 1.020 1.000 1.020 92,000 93,760 1.0191 0.777 0.762 0.777 0.762 0.777 120,710 0.7767 -0.97%
2023-06-07 0 1.030 1.020 1.030 - - 0 0 - 0.785 0.777 0.785 - - 0 - 0.00%
2023-06-06 0 1.030 1.020 1.030 1.000 1.030 38,000 38,480 1.0126 0.785 0.777 0.785 0.762 0.785 49,858 0.7718 0.98%
2023-06-05 0 1.020 1.000 1.020 1.010 1.020 60,000 60,760 1.0127 0.777 0.762 0.777 0.770 0.777 78,724 0.7718 0.99%
2023-06-02 0 1.010 1.010 1.020 1.010 1.010 22,000 22,220 1.0100 0.770 0.770 0.777 0.770 0.770 28,865 0.7698 0.00%
2023-06-01 0 1.010 1.000 1.010 0.990 1.010 28,000 28,060 1.0021 0.770 0.762 0.770 0.755 0.770 36,738 0.7638 2.02%
2023-05-31 0 0.990 0.990 1.000 0.990 1.020 306,339 306,242 0.9997 0.755 0.755 0.762 0.755 0.777 401,937 0.7619 -2.94%
2023-05-30 0 1.020 1.000 1.020 1.010 1.030 366,000 372,380 1.0174 0.777 0.762 0.777 0.770 0.785 480,216 0.7754 -2.86%
2023-05-29 0 1.140 1.120 1.140 1.140 1.140 114,000 129,960 1.1400 0.800 0.786 0.800 0.800 0.800 162,396 0.8003 1.79%
2023-05-25 0 1.120 1.100 1.130 1.100 1.130 158,000 176,640 1.1180 0.786 0.772 0.793 0.772 0.793 225,075 0.7848 -0.88%
2023-05-24 0 1.130 1.130 1.140 1.130 1.150 16,000 18,240 1.1400 0.793 0.793 0.800 0.793 0.807 22,792 0.8003 -0.88%
2023-05-23 0 1.140 1.130 1.140 1.130 1.140 76,000 86,220 1.1345 0.800 0.793 0.800 0.793 0.800 108,264 0.7964 0.00%
2023-05-22 0 1.140 1.130 1.150 1.120 1.150 38,000 43,300 1.1395 0.800 0.793 0.807 0.786 0.807 54,132 0.7999 0.88%
2023-05-19 0 1.130 1.130 1.150 1.120 1.130 60,000 67,780 1.1297 0.793 0.793 0.807 0.786 0.793 85,472 0.7930 0.00%
2023-05-18 0 1.130 1.130 1.140 1.120 1.140 206,000 233,240 1.1322 0.793 0.793 0.800 0.786 0.800 293,453 0.7948 0.89%
2023-05-17 0 1.120 1.120 1.140 1.120 1.140 92,000 103,680 1.1270 0.786 0.786 0.800 0.786 0.800 131,057 0.7911 -1.75%
2023-05-16 0 1.140 1.130 1.140 1.130 1.150 36,000 40,760 1.1322 0.800 0.793 0.800 0.793 0.807 51,283 0.7948 1.79%
2023-05-15 0 1.120 1.120 1.160 1.120 1.160 84,000 96,200 1.1452 0.786 0.786 0.814 0.786 0.814 119,660 0.8039 -0.88%
2023-05-12 0 1.130 1.120 1.150 - - 0 0 - 0.793 0.786 0.807 - - 0 - 0.00%
2023-05-11 0 1.130 1.130 1.140 1.120 1.130 54,000 60,500 1.1204 0.793 0.793 0.800 0.786 0.793 76,924 0.7865 0.00%
2023-05-10 0 1.130 1.120 1.140 1.090 1.130 184,000 204,240 1.1100 0.793 0.786 0.800 0.765 0.793 262,113 0.7792 0.00%
2023-05-09 0 1.130 1.130 1.150 1.130 1.160 138,000 158,860 1.1512 0.793 0.793 0.807 0.793 0.814 196,585 0.8081 -0.88%
2023-05-08 0 1.140 1.130 1.140 1.130 1.140 80,000 91,180 1.1398 0.800 0.793 0.800 0.793 0.800 113,962 0.8001 0.00%
2023-05-05 0 1.140 1.130 1.140 1.120 1.150 22,000 25,140 1.1427 0.800 0.793 0.800 0.786 0.807 31,340 0.8022 0.88%
2023-05-04 0 1.130 1.130 1.140 1.130 1.130 4,000 4,520 1.1300 0.793 0.793 0.800 0.793 0.793 5,698 0.7932 0.00%
2023-05-03 0 1.130 1.120 1.140 1.120 1.140 208,000 234,680 1.1283 0.793 0.786 0.800 0.786 0.800 296,302 0.7920 0.00%
2023-05-02 0 1.130 1.130 1.150 1.130 1.150 268,000 304,660 1.1368 0.793 0.793 0.807 0.793 0.807 381,773 0.7980 0.00%
2023-04-28 0 1.130 1.130 1.140 1.130 1.130 72,000 81,360 1.1300 0.793 0.793 0.800 0.793 0.793 102,566 0.7932 0.89%
2023-04-27 0 1.120 1.120 1.140 1.120 1.130 60,000 67,700 1.1283 0.786 0.786 0.800 0.786 0.793 85,472 0.7921 -0.88%
2023-04-26 0 1.130 1.130 1.150 1.130 1.130 12,000 13,560 1.1300 0.793 0.793 0.807 0.793 0.793 17,094 0.7932 0.00%
2023-04-25 0 1.130 1.120 1.150 1.120 1.150 164,000 186,440 1.1368 0.793 0.786 0.807 0.786 0.807 233,623 0.7980 -0.88%
2023-04-24 0 1.140 1.140 1.170 1.140 1.150 156,000 179,460 1.1504 0.800 0.800 0.821 0.800 0.807 222,226 0.8076 0.00%
2023-04-21 0 1.140 1.130 1.160 1.100 1.140 210,000 235,520 1.1215 0.800 0.793 0.814 0.772 0.800 299,151 0.7873 -1.72%
2023-04-20 0 1.160 1.160 1.180 1.150 1.160 186,000 215,740 1.1599 0.814 0.814 0.828 0.807 0.814 264,962 0.8142 0.87%
2023-04-19 0 1.150 1.150 1.160 1.150 1.160 8,000 9,260 1.1575 0.807 0.807 0.814 0.807 0.814 11,396 0.8126 -0.86%
2023-04-18 0 1.160 1.160 1.170 1.150 1.160 310,000 358,940 1.1579 0.814 0.814 0.821 0.807 0.814 441,604 0.8128 0.87%
2023-04-17 0 1.150 1.140 1.150 1.140 1.150 366,000 420,700 1.1495 0.807 0.800 0.807 0.800 0.807 521,377 0.8069 0.88%
2023-04-14 0 1.140 1.130 1.150 1.130 1.150 158,000 179,840 1.1382 0.800 0.793 0.807 0.793 0.807 225,075 0.7990 0.00%
2023-04-13 0 1.140 1.120 1.140 1.100 1.140 224,000 253,160 1.1302 0.800 0.786 0.800 0.772 0.800 319,094 0.7934 3.64%
2023-04-12 0 1.100 1.100 1.120 - - 0 0 - 0.772 0.772 0.786 - - 0 - 0.00%
2023-04-11 0 1.100 1.100 1.110 1.100 1.110 112,000 124,220 1.1091 0.772 0.772 0.779 0.772 0.779 159,547 0.7786 0.00%
2023-04-06 0 1.100 1.100 1.120 1.090 1.120 170,000 188,400 1.1082 0.772 0.772 0.786 0.765 0.786 242,170 0.7780 0.00%
2023-04-04 0 1.100 1.100 1.110 1.100 1.110 156,000 171,900 1.1019 0.772 0.772 0.779 0.772 0.779 222,226 0.7735 0.00%
2023-04-03 0 1.100 1.100 1.110 1.100 1.110 170,000 188,020 1.1060 0.772 0.772 0.779 0.772 0.779 242,170 0.7764 0.00%
2023-03-31 0 1.100 1.090 1.100 1.080 1.110 122,000 134,200 1.1000 0.772 0.765 0.772 0.758 0.779 173,792 0.7722 1.85%
2023-03-30 0 1.080 1.080 1.110 1.080 1.110 340,000 370,800 1.0906 0.758 0.758 0.779 0.758 0.779 484,339 0.7656 -1.82%
2023-03-29 0 1.100 1.090 1.100 1.090 1.100 58,000 63,380 1.0928 0.772 0.765 0.772 0.765 0.772 82,623 0.7671 0.92%
2023-03-28 0 1.090 1.090 1.110 1.090 1.110 142,000 155,880 1.0977 0.765 0.765 0.779 0.765 0.779 202,283 0.7706 0.00%
2023-03-27 0 1.090 1.080 1.100 1.090 1.100 86,000 94,080 1.0940 0.765 0.758 0.772 0.765 0.772 122,509 0.7679 -0.91%
2023-03-24 0 1.100 1.090 1.100 1.080 1.110 142,000 155,420 1.0945 0.772 0.765 0.772 0.758 0.779 202,283 0.7683 0.00%
2023-03-23 0 1.100 1.090 1.110 1.070 1.100 1,068,000 1,163,900 1.0898 0.772 0.765 0.779 0.751 0.772 1,521,396 0.7650 5.77%
2023-03-22 0 1.040 1.040 1.050 1.040 1.050 98,000 102,320 1.0441 0.730 0.730 0.737 0.730 0.737 139,604 0.7329 0.97%
2023-03-21 0 1.030 1.030 1.040 1.030 1.040 10,000 10,380 1.0380 0.723 0.723 0.730 0.723 0.730 14,245 0.7287 -1.90%
2023-03-20 0 1.050 1.030 1.050 1.050 1.050 28,000 29,400 1.0500 0.737 0.723 0.737 0.737 0.737 39,887 0.7371 0.00%
2023-03-17 0 1.050 1.030 1.050 1.040 1.050 14,000 14,600 1.0429 0.737 0.723 0.737 0.730 0.737 19,943 0.7321 0.96%
2023-03-16 0 1.040 1.040 1.050 1.040 1.040 20,000 20,800 1.0400 0.730 0.730 0.737 0.730 0.730 28,491 0.7301 0.00%
2023-03-15 0 1.040 1.040 1.050 1.030 1.030 32,000 32,960 1.0300 0.730 0.730 0.737 0.723 0.723 45,585 0.7230 -0.95%
2023-03-14 0 1.050 1.050 1.060 1.040 1.040 38,000 39,360 1.0358 0.737 0.737 0.744 0.730 0.730 54,132 0.7271 0.96%
2023-03-13 0 1.040 1.040 1.060 1.040 1.040 52,000 54,080 1.0400 0.730 0.730 0.744 0.730 0.730 74,075 0.7301 0.00%
2023-03-10 0 1.040 1.040 1.050 1.040 1.050 32,000 33,580 1.0494 0.730 0.730 0.737 0.730 0.737 45,585 0.7366 -0.95%
2023-03-09 0 1.050 1.050 1.060 1.050 1.060 44,000 46,260 1.0514 0.737 0.737 0.744 0.737 0.744 62,679 0.7380 -1.87%
2023-03-08 0 1.070 1.050 1.070 - - 0 0 - 0.751 0.737 0.751 - - 0 - 0.00%
2023-03-07 0 1.070 1.070 1.080 1.070 1.070 218,000 233,260 1.0700 0.751 0.751 0.758 0.751 0.751 310,547 0.7511 0.00%
2023-03-06 0 1.070 1.060 1.070 1.060 1.070 170,000 180,600 1.0624 0.751 0.744 0.751 0.744 0.751 242,170 0.7458 0.94%
2023-03-03 0 1.060 1.030 1.060 1.030 1.060 230,000 239,900 1.0430 0.744 0.723 0.744 0.723 0.744 327,641 0.7322 1.92%
2023-03-02 0 1.040 1.040 1.050 1.040 1.050 12,000 12,580 1.0483 0.730 0.730 0.737 0.730 0.737 17,094 0.7359 -0.95%
2023-03-01 0 1.050 1.030 1.050 1.040 1.060 124,000 130,040 1.0487 0.737 0.723 0.737 0.730 0.744 176,641 0.7362 -0.94%
2023-02-28 0 1.060 1.030 1.060 1.060 1.060 90,000 95,400 1.0600 0.744 0.723 0.744 0.744 0.744 128,207 0.7441 2.91%
2023-02-27 0 1.030 1.030 1.060 1.030 1.060 100,000 105,240 1.0524 0.723 0.723 0.744 0.723 0.744 142,453 0.7388 0.00%
2023-02-24 0 1.030 1.030 1.040 1.030 1.030 40,000 41,200 1.0300 0.723 0.723 0.730 0.723 0.723 56,981 0.7230 0.00%
2023-02-23 0 1.030 1.030 1.040 1.030 1.030 64,000 65,920 1.0300 0.723 0.723 0.730 0.723 0.723 91,170 0.7230 0.00%
2023-02-22 0 1.030 1.030 1.050 1.030 1.050 42,000 43,760 1.0419 0.723 0.723 0.737 0.723 0.737 59,830 0.7314 -2.83%
2023-02-21 0 1.060 1.030 1.060 1.030 1.060 128,000 131,900 1.0305 0.744 0.723 0.744 0.723 0.744 182,340 0.7234 1.92%
2023-02-20 0 1.040 1.040 1.060 1.040 1.060 96,000 100,300 1.0448 0.730 0.730 0.744 0.730 0.744 136,755 0.7334 0.00%
2023-02-17 0 1.040 1.040 1.050 1.020 1.040 154,000 158,600 1.0299 0.730 0.730 0.737 0.716 0.730 219,377 0.7230 0.00%
2023-02-16 0 1.040 1.040 1.050 1.040 1.050 46,000 48,140 1.0465 0.730 0.730 0.737 0.730 0.737 65,528 0.7346 0.97%
2023-02-15 0 1.030 1.030 1.070 1.030 1.060 294,000 304,760 1.0366 0.723 0.723 0.751 0.723 0.744 418,811 0.7277 -2.83%
2023-02-14 0 1.060 1.040 1.060 1.030 1.060 344,000 357,140 1.0382 0.744 0.730 0.744 0.723 0.744 490,038 0.7288 0.95%
2023-02-13 0 1.050 1.050 1.060 1.040 1.070 584,000 614,980 1.0530 0.737 0.737 0.744 0.730 0.751 831,924 0.7392 0.96%
2023-02-10 0 1.040 1.030 1.060 1.040 1.070 272,000 285,200 1.0485 0.730 0.723 0.744 0.730 0.751 387,472 0.7361 0.00%
2023-02-09 0 1.040 1.030 1.060 1.030 1.050 360,000 376,520 1.0459 0.730 0.723 0.744 0.723 0.737 512,830 0.7342 0.97%
2023-02-08 0 1.030 1.030 1.040 1.020 1.030 98,000 100,920 1.0298 0.723 0.723 0.730 0.716 0.723 139,604 0.7229 0.98%
2023-02-07 0 1.020 1.020 1.030 - - 0 0 - 0.716 0.716 0.723 - - 0 - 0.00%
2023-02-06 0 1.020 1.020 1.030 - - 0 0 - 0.716 0.716 0.723 - - 0 - 0.00%
2023-02-03 0 1.020 1.020 1.030 1.010 1.020 122,000 124,400 1.0197 0.716 0.716 0.723 0.709 0.716 173,792 0.7158 0.00%
2023-02-02 0 1.020 1.030 1.040 1.020 1.020 18,000 18,360 1.0200 0.716 0.723 0.730 0.716 0.716 25,641 0.7160 -0.97%
2023-02-01 0 1.030 1.030 1.040 1.010 1.030 119,990 123,489 1.0292 0.723 0.723 0.730 0.709 0.723 170,929 0.7225 0.98%
2023-01-31 0 1.020 1.020 1.030 1.020 1.020 8,000 8,160 1.0200 0.716 0.716 0.723 0.716 0.716 11,396 0.7160 -0.97%
2023-01-30 0 1.030 1.020 1.040 1.010 1.030 74,000 75,440 1.0195 0.723 0.716 0.730 0.709 0.723 105,415 0.7156 0.00%
2023-01-27 0 1.030 1.030 1.050 1.020 1.030 594,000 607,080 1.0220 0.723 0.723 0.737 0.716 0.723 846,169 0.7174 0.98%
2023-01-26 0 1.020 1.030 1.040 1.020 1.040 256,000 263,260 1.0284 0.716 0.723 0.730 0.716 0.730 364,679 0.7219 -2.86%
2023-01-20 0 1.050 1.020 1.050 1.020 1.050 492,000 504,980 1.0264 0.737 0.716 0.737 0.716 0.737 700,868 0.7205 0.00%
2023-01-19 0 1.050 1.030 1.050 - - 0 0 - 0.737 0.723 0.737 - - 0 - -0.94%
2023-01-18 0 1.060 1.020 1.060 1.020 1.060 1,046,000 1,077,100 1.0297 0.744 0.716 0.744 0.716 0.744 1,490,056 0.7229 0.00%
2023-01-17 0 1.060 1.030 1.060 1.030 1.060 356,000 368,480 1.0351 0.744 0.723 0.744 0.723 0.744 507,132 0.7266 3.92%
2023-01-16 0 1.020 1.010 1.020 1.000 1.030 126,000 128,480 1.0197 0.716 0.709 0.716 0.702 0.723 179,490 0.7158 0.99%
2023-01-13 0 1.010 1.010 1.020 1.000 1.020 378,000 382,240 1.0112 0.709 0.709 0.716 0.702 0.716 538,471 0.7099 -0.98%
2023-01-12 0 1.020 1.020 1.030 1.010 1.030 34,000 34,840 1.0247 0.716 0.716 0.723 0.709 0.723 48,434 0.7193 0.00%
2023-01-11 0 1.020 1.010 1.020 1.010 1.020 262,000 266,500 1.0172 0.716 0.709 0.716 0.709 0.716 373,226 0.7140 0.99%
2023-01-10 0 1.010 1.000 1.020 1.010 1.020 242,000 245,440 1.0142 0.709 0.702 0.716 0.709 0.716 344,736 0.7120 1.00%
2023-01-09 0 1.000 1.000 1.010 1.000 1.010 12,000 12,100 1.0083 0.702 0.702 0.709 0.702 0.709 17,094 0.7078 0.00%
2023-01-06 0 1.000 1.000 1.010 0.990 1.000 366,634 366,268 0.9990 0.702 0.702 0.709 0.695 0.702 522,280 0.7013 0.00%
2023-01-05 0 1.000 0.990 1.000 0.990 1.000 218,000 217,880 0.9994 0.702 0.695 0.702 0.695 0.702 310,547 0.7016 1.01%
2023-01-04 0 0.990 0.990 1.000 0.990 0.990 26,000 25,740 0.9900 0.695 0.695 0.702 0.695 0.695 37,038 0.6950 0.00%
2023-01-03 0 0.990 0.990 1.000 0.990 0.990 144,000 142,560 0.9900 0.695 0.695 0.702 0.695 0.695 205,132 0.6950 1.02%
2022-12-30 0 0.980 0.980 1.000 - - 0 0 - 0.688 0.688 0.702 - - 0 - 0.00%
2022-12-29 0 0.980 0.980 1.000 0.980 1.000 82,000 81,960 0.9995 0.688 0.688 0.702 0.688 0.702 116,811 0.7016 -2.00%
2022-12-28 0 1.000 1.000 1.020 0.960 1.000 86,000 84,180 0.9788 0.702 0.702 0.716 0.674 0.702 122,509 0.6871 1.01%
2022-12-23 0 0.990 0.980 1.000 0.990 0.990 12,000 11,880 0.9900 0.695 0.688 0.702 0.695 0.695 17,094 0.6950 -1.00%
2022-12-22 0 1.000 0.980 1.000 1.000 1.000 2,000 2,000 1.0000 0.702 0.688 0.702 0.702 0.702 2,849 0.7020 0.00%
2022-12-21 0 1.000 0.980 1.000 0.980 1.000 14,000 13,760 0.9829 0.702 0.688 0.702 0.688 0.702 19,943 0.6900 1.01%
2022-12-20 0 0.990 0.970 1.000 - - 0 0 - 0.695 0.681 0.702 - - 0 - 0.00%
2022-12-19 0 0.990 0.970 1.000 - - 0 0 - 0.695 0.681 0.702 - - 0 - 0.00%
2022-12-16 0 0.990 0.980 0.990 - - 0 0 - 0.695 0.688 0.695 - - 0 - 0.00%
2022-12-15 0 0.990 0.980 1.000 - - 0 0 - 0.695 0.688 0.702 - - 0 - 0.00%
2022-12-14 0 0.990 0.990 1.000 0.970 1.000 96,000 94,420 0.9835 0.695 0.695 0.702 0.681 0.702 136,755 0.6904 -1.00%
2022-12-13 0 1.000 0.990 1.000 1.000 1.000 366,000 366,000 1.0000 0.702 0.695 0.702 0.702 0.702 521,377 0.7020 1.01%
2022-12-12 0 0.990 0.990 1.000 - - 0 0 - 0.695 0.695 0.702 - - 0 - 0.00%
2022-12-09 0 0.990 0.990 1.000 0.980 0.990 272,000 267,900 0.9849 0.695 0.695 0.702 0.688 0.695 387,472 0.6914 -1.98%
2022-12-08 0 1.010 0.980 1.010 0.980 1.010 60,000 59,980 0.9997 0.709 0.688 0.709 0.688 0.709 85,472 0.7018 2.02%
2022-12-07 0 0.990 0.980 1.000 0.990 1.000 116,000 115,500 0.9957 0.695 0.688 0.702 0.695 0.702 165,245 0.6990 0.00%
2022-12-06 0 0.990 0.970 0.990 0.990 1.000 240,000 237,720 0.9905 0.695 0.681 0.695 0.695 0.702 341,887 0.6953 3.13%
2022-12-05 0 0.960 0.960 0.990 0.960 0.990 142,000 137,840 0.9707 0.674 0.674 0.695 0.674 0.695 202,283 0.6814 -4.00%
2022-12-02 0 1.000 1.000 1.020 0.980 1.000 138,000 137,960 0.9997 0.702 0.702 0.716 0.688 0.702 196,585 0.7018 1.01%
2022-12-01 0 0.990 0.990 1.000 0.980 1.020 4,000 4,000 1.0000 0.695 0.695 0.702 0.688 0.716 5,698 0.7020 0.00%
2022-11-30 0 0.990 0.960 0.990 0.960 0.990 166,000 162,980 0.9818 0.695 0.674 0.695 0.674 0.695 236,472 0.6892 1.02%
2022-11-29 0 0.980 0.970 0.980 - - 0 0 - 0.688 0.681 0.688 - - 0 - 0.00%
2022-11-28 0 0.980 0.960 0.980 - - 0 0 - 0.688 0.674 0.688 - - 0 - 0.00%
2022-11-25 0 0.980 0.970 0.980 0.970 0.980 72,000 69,980 0.9719 0.688 0.681 0.688 0.681 0.688 102,566 0.6823 -1.01%
2022-11-24 0 0.990 0.960 0.990 0.960 0.990 64,000 62,600 0.9781 0.695 0.674 0.695 0.674 0.695 91,170 0.6866 1.02%
2022-11-23 0 0.980 0.960 0.980 0.980 0.990 360,000 354,240 0.9840 0.688 0.674 0.688 0.688 0.695 512,830 0.6908 0.00%
2022-11-22 0 0.980 0.970 0.980 0.980 0.990 98,000 96,360 0.9833 0.688 0.681 0.688 0.688 0.695 139,604 0.6902 1.03%
2022-11-21 0 0.970 0.960 0.970 - - 0 0 - 0.681 0.674 0.681 - - 0 - -1.02%
2022-11-18 0 0.980 0.970 0.980 0.960 0.980 68,000 66,560 0.9788 0.688 0.681 0.688 0.674 0.688 96,868 0.6871 0.00%
2022-11-17 0 0.980 0.970 0.980 - - 0 0 - 0.688 0.681 0.688 - - 0 - -1.01%
2022-11-16 0 0.990 0.970 0.990 0.950 0.990 154,000 150,860 0.9796 0.695 0.681 0.695 0.667 0.695 219,377 0.6877 0.00%
2022-11-15 0 0.990 0.970 0.990 0.970 0.990 130,000 128,160 0.9858 0.695 0.681 0.695 0.681 0.695 185,189 0.6921 -1.00%
2022-11-14 0 1.000 0.980 1.000 0.970 1.000 360,000 357,960 0.9943 0.702 0.688 0.702 0.681 0.702 512,830 0.6980 1.01%
2022-11-11 0 0.990 0.970 0.990 0.960 0.990 208,000 202,320 0.9727 0.695 0.681 0.695 0.674 0.695 296,302 0.6828 1.02%
2022-11-10 0 0.980 0.970 0.980 0.980 0.980 14,000 13,720 0.9800 0.688 0.681 0.688 0.688 0.688 19,943 0.6879 -1.01%
2022-11-09 0 0.990 0.980 0.990 0.970 1.000 8,000 7,860 0.9825 0.695 0.688 0.695 0.681 0.702 11,396 0.6897 -1.00%
2022-11-08 0 1.000 0.970 1.000 0.970 1.000 104,000 102,500 0.9856 0.702 0.681 0.702 0.681 0.702 148,151 0.6919 1.01%
2022-11-07 0 0.990 0.970 0.990 0.970 1.000 60,000 58,840 0.9807 0.695 0.681 0.695 0.681 0.702 85,472 0.6884 0.00%
2022-11-04 0 0.990 0.970 0.990 0.990 1.000 6,000 5,960 0.9933 0.695 0.681 0.695 0.695 0.702 8,547 0.6973 0.00%
2022-11-03 0 0.990 0.980 0.990 1.000 1.000 2,000 2,000 1.0000 0.695 0.688 0.695 0.702 0.702 2,849 0.7020 0.00%
2022-11-02 0 0.990 0.980 0.990 - - 0 0 - 0.695 0.688 0.695 - - 0 - 0.00%
2022-11-01 0 0.990 0.970 1.000 0.960 1.000 114,000 111,820 0.9809 0.695 0.681 0.702 0.674 0.702 162,396 0.6886 1.02%
2022-10-31 0 0.980 0.970 0.980 - - 0 0 - 0.688 0.681 0.688 - - 0 - 0.00%
2022-10-28 0 0.980 0.950 0.990 0.950 0.990 210,000 200,680 0.9556 0.688 0.667 0.695 0.667 0.695 299,151 0.6708 1.03%
2022-10-27 0 0.970 0.960 0.970 0.960 1.000 40,000 38,920 0.9730 0.681 0.674 0.681 0.674 0.702 56,981 0.6830 -2.02%
2022-10-26 0 0.990 0.970 0.990 0.980 1.000 132,000 131,060 0.9929 0.695 0.681 0.695 0.688 0.702 188,038 0.6970 1.02%
2022-10-25 0 0.980 0.970 0.980 0.970 0.990 40,000 38,920 0.9730 0.688 0.681 0.688 0.681 0.695 56,981 0.6830 -1.01%
2022-10-24 0 0.990 0.970 0.990 0.970 0.990 30,000 29,320 0.9773 0.695 0.681 0.695 0.681 0.695 42,736 0.6861 0.00%
2022-10-21 0 0.990 0.960 0.990 0.970 1.000 36,000 35,140 0.9761 0.695 0.674 0.695 0.681 0.702 51,283 0.6852 0.00%
2022-10-20 0 0.990 0.970 0.990 0.970 1.000 34,000 33,320 0.9800 0.695 0.681 0.695 0.681 0.702 48,434 0.6879 0.00%
2022-10-19 0 0.990 0.980 0.990 - - 0 0 - 0.695 0.688 0.695 - - 0 - 0.00%
2022-10-18 0 0.990 0.970 1.000 0.970 1.000 106,000 104,720 0.9879 0.695 0.681 0.702 0.681 0.702 151,000 0.6935 3.13%
2022-10-17 0 0.960 0.960 0.970 0.960 0.990 164,396 158,988 0.9671 0.674 0.674 0.681 0.674 0.695 234,187 0.6789 -3.03%
2022-10-14 0 0.990 0.970 0.990 - - 0 0 - 0.695 0.681 0.695 - - 0 - 0.00%
2022-10-13 0 0.990 0.980 1.000 0.980 1.000 56,000 55,160 0.9850 0.695 0.688 0.702 0.688 0.702 79,774 0.6915 0.00%
2022-10-12 0 0.990 0.990 1.000 0.980 1.040 24,000 23,880 0.9950 0.695 0.695 0.702 0.688 0.730 34,189 0.6985 -3.88%
2022-10-11 0 1.030 0.980 1.030 0.970 1.040 10,000 9,980 0.9980 0.723 0.688 0.723 0.681 0.730 14,245 0.7006 4.04%
2022-10-10 0 0.990 0.980 1.000 0.980 1.000 6,000 5,960 0.9933 0.695 0.688 0.702 0.688 0.702 8,547 0.6973 -1.00%
2022-10-07 0 1.000 0.980 1.020 0.980 1.040 22,000 22,240 1.0109 0.702 0.688 0.716 0.688 0.730 31,340 0.7096 -0.99%
2022-10-06 0 1.010 0.980 1.010 0.980 1.020 158,000 158,900 1.0057 0.709 0.688 0.709 0.688 0.716 225,075 0.7060 1.00%
2022-10-05 0 1.000 0.990 1.000 0.980 1.050 62,000 62,220 1.0035 0.702 0.695 0.702 0.688 0.737 88,321 0.7045 0.00%
2022-10-03 0 1.000 0.960 1.000 0.960 1.000 216,000 210,680 0.9754 0.702 0.674 0.702 0.674 0.702 307,698 0.6847 0.00%
2022-09-30 0 1.000 0.970 1.000 0.960 1.000 168,000 166,240 0.9895 0.702 0.681 0.702 0.674 0.702 239,321 0.6946 0.00%
2022-09-29 0 1.000 1.000 1.010 0.950 1.010 444,000 437,880 0.9862 0.702 0.702 0.709 0.667 0.709 632,490 0.6923 0.00%
2022-09-28 0 1.000 0.960 1.000 0.960 1.030 10,000 9,920 0.9920 0.702 0.674 0.702 0.674 0.723 14,245 0.6964 -0.99%
2022-09-27 0 1.010 0.990 1.010 0.960 1.010 84,000 84,240 1.0029 0.709 0.695 0.709 0.674 0.709 119,660 0.7040 -0.98%
2022-09-26 0 1.020 1.000 1.020 0.950 1.030 664,000 649,440 0.9781 0.716 0.702 0.716 0.667 0.723 945,886 0.6866 -0.97%
2022-09-23 0 1.030 1.010 1.030 0.980 1.030 106,000 107,120 1.0106 0.723 0.709 0.723 0.688 0.723 151,000 0.7094 -0.96%
2022-09-22 0 1.040 1.020 1.040 1.010 1.050 10,000 10,380 1.0380 0.730 0.716 0.730 0.709 0.737 14,245 0.7287 2.97%
2022-09-21 0 1.050 1.030 1.060 1.020 1.050 72,000 75,520 1.0489 0.709 0.696 0.716 0.689 0.709 106,628 0.7083 1.94%
2022-09-20 0 1.030 1.020 1.070 1.020 1.070 234,000 243,140 1.0391 0.696 0.689 0.723 0.689 0.723 346,541 0.7016 0.98%
2022-09-19 0 1.020 1.020 1.040 1.020 1.040 426,000 440,080 1.0331 0.689 0.689 0.702 0.689 0.702 630,882 0.6976 -2.86%
2022-09-16 0 1.050 1.030 1.050 1.030 1.050 8,000 8,360 1.0450 0.709 0.696 0.709 0.696 0.709 11,848 0.7056 2.94%
2022-09-15 0 1.020 1.020 1.050 1.020 1.050 82,000 84,780 1.0339 0.689 0.689 0.709 0.689 0.709 121,437 0.6981 -2.86%
2022-09-14 0 1.050 1.030 1.050 1.030 1.060 48,000 49,620 1.0338 0.709 0.696 0.709 0.696 0.716 71,085 0.6980 0.96%
2022-09-13 0 1.040 1.040 1.070 1.040 1.070 48,000 50,020 1.0421 0.702 0.702 0.723 0.702 0.723 71,085 0.7037 -0.95%
2022-09-09 0 1.050 1.050 1.060 1.040 1.080 22,000 23,180 1.0536 0.709 0.709 0.716 0.702 0.729 32,581 0.7115 -0.94%
2022-09-08 0 1.060 1.040 1.060 1.040 1.080 16,000 16,880 1.0550 0.716 0.702 0.716 0.702 0.729 23,695 0.7124 0.00%
2022-09-07 0 1.060 1.040 1.070 1.040 1.070 6,000 6,340 1.0567 0.716 0.702 0.723 0.702 0.723 8,886 0.7135 0.00%
2022-09-06 0 1.060 1.030 1.060 1.030 1.070 12,000 12,620 1.0517 0.716 0.696 0.716 0.696 0.723 17,771 0.7101 -0.93%
2022-09-05 0 1.070 1.030 1.070 1.040 1.070 56,000 58,820 1.0504 0.723 0.696 0.723 0.702 0.723 82,933 0.7092 0.00%
2022-09-02 0 1.070 1.050 1.070 1.070 1.070 42,000 44,980 1.0710 0.723 0.709 0.723 0.723 0.723 62,200 0.7232 0.94%
2022-09-01 0 1.060 1.030 1.060 1.030 1.080 10,000 10,540 1.0540 0.716 0.696 0.716 0.696 0.729 14,809 0.7117 -0.93%
2022-08-31 0 1.070 1.030 1.070 1.070 1.080 4,000 4,300 1.0750 0.723 0.696 0.723 0.723 0.729 5,924 0.7259 1.90%
2022-08-30 0 1.050 1.030 1.050 1.050 1.060 368,000 386,500 1.0503 0.709 0.696 0.709 0.709 0.716 544,988 0.7092 -1.87%
2022-08-29 0 1.070 1.060 1.070 1.080 1.080 2,000 2,160 1.0800 0.723 0.716 0.723 0.729 0.729 2,962 0.7293 0.00%
2022-08-26 0 1.070 1.050 1.070 1.050 1.080 26,000 27,440 1.0554 0.723 0.709 0.723 0.709 0.729 38,505 0.7126 0.00%
2022-08-25 0 1.070 1.050 1.070 1.050 1.070 36,000 38,140 1.0594 0.723 0.709 0.723 0.709 0.723 53,314 0.7154 0.00%
2022-08-24 0 1.070 1.050 1.070 1.070 1.070 6,000 6,420 1.0700 0.723 0.709 0.723 0.723 0.723 8,886 0.7225 0.94%
2022-08-23 0 1.060 1.040 1.060 1.030 1.060 36,000 37,980 1.0550 0.716 0.702 0.716 0.696 0.716 53,314 0.7124 -0.93%
2022-08-22 0 1.070 1.050 1.070 - - 0 0 - 0.723 0.709 0.723 - - 0 - 0.00%
2022-08-19 0 1.070 1.050 1.070 1.070 1.080 254,000 272,440 1.0726 0.723 0.709 0.723 0.723 0.729 376,160 0.7243 0.94%
2022-08-18 0 1.060 1.040 1.070 1.040 1.060 12,000 12,520 1.0433 0.716 0.702 0.723 0.702 0.716 17,771 0.7045 0.00%
2022-08-17 0 1.060 1.040 1.070 1.060 1.060 2,000 2,120 1.0600 0.716 0.702 0.723 0.716 0.716 2,962 0.7158 0.00%
2022-08-16 0 1.060 1.040 1.060 1.070 1.070 2,000 2,140 1.0700 0.716 0.702 0.716 0.723 0.723 2,962 0.7225 -0.93%
2022-08-15 0 1.070 1.050 1.070 1.010 1.070 24,129 24,626 1.0206 0.723 0.709 0.723 0.682 0.723 35,734 0.6892 0.94%
2022-08-12 0 1.060 1.050 1.070 1.060 1.080 156,000 166,660 1.0683 0.716 0.709 0.723 0.716 0.729 231,027 0.7214 0.00%
2022-08-11 0 1.060 1.060 1.070 1.060 1.060 34,000 36,040 1.0600 0.716 0.716 0.723 0.716 0.716 50,352 0.7158 0.00%
2022-08-10 0 1.060 1.050 1.060 - - 0 0 - 0.716 0.709 0.716 - - 0 - 0.00%
2022-08-09 0 1.060 1.050 1.060 1.040 1.070 20,000 20,920 1.0460 0.716 0.709 0.716 0.702 0.723 29,619 0.7063 -0.93%
2022-08-08 0 1.070 1.050 1.070 1.050 1.070 284,000 303,580 1.0689 0.723 0.709 0.723 0.709 0.723 420,588 0.7218 0.94%
2022-08-05 0 1.060 1.060 1.070 1.060 1.070 14,000 14,960 1.0686 0.716 0.716 0.723 0.716 0.723 20,733 0.7215 0.95%
2022-08-04 0 1.050 1.040 1.050 1.050 1.070 48,000 50,840 1.0592 0.709 0.702 0.709 0.709 0.723 71,085 0.7152 -1.87%
2022-08-03 0 1.070 1.040 1.070 1.030 1.080 218,000 225,760 1.0356 0.723 0.702 0.723 0.696 0.729 322,846 0.6993 3.88%
2022-08-02 0 1.030 1.030 1.080 1.030 1.050 132,000 136,900 1.0371 0.696 0.696 0.729 0.696 0.709 195,485 0.7003 -1.90%
2022-08-01 0 1.050 1.040 1.060 - - 0 0 - 0.709 0.702 0.716 - - 0 - 0.00%
2022-07-29 0 1.050 1.040 1.070 1.050 1.070 50,000 52,960 1.0592 0.709 0.702 0.723 0.709 0.723 74,047 0.7152 -1.87%
2022-07-28 0 1.070 1.040 1.070 1.070 1.070 2,000 2,140 1.0700 0.723 0.702 0.723 0.723 0.723 2,962 0.7225 0.94%
2022-07-27 0 1.060 1.050 1.070 - - 0 0 - 0.716 0.709 0.723 - - 0 - 0.00%
2022-07-26 0 1.060 1.050 1.070 1.050 1.060 114,000 120,140 1.0539 0.716 0.709 0.723 0.709 0.716 168,828 0.7116 0.95%
2022-07-25 0 1.050 1.040 1.050 1.040 1.060 162,000 169,180 1.0443 0.709 0.702 0.709 0.702 0.716 239,913 0.7052 0.00%
2022-07-22 0 1.050 1.050 1.060 1.050 1.050 64,000 67,200 1.0500 0.709 0.709 0.716 0.709 0.709 94,780 0.7090 0.00%
2022-07-21 0 1.050 1.050 1.070 1.050 1.050 112,000 117,600 1.0500 0.709 0.709 0.723 0.709 0.709 165,866 0.7090 -0.94%
2022-07-20 0 1.060 1.060 1.070 1.050 1.070 18,000 19,000 1.0556 0.716 0.716 0.723 0.709 0.723 26,657 0.7128 0.95%
2022-07-19 0 1.050 1.050 1.070 - - 14,000 14,980 1.0700 0.709 0.709 0.723 - - 20,733 0.7225 0.00%
2022-07-18 0 1.050 1.050 1.080 1.050 1.060 52,000 54,620 1.0504 0.709 0.709 0.729 0.709 0.716 77,009 0.7093 -1.87%
2022-07-15 0 1.070 1.070 1.080 1.070 1.070 56,000 60,220 1.0754 0.723 0.723 0.729 0.723 0.723 82,933 0.7261 -1.83%
2022-07-14 0 1.090 1.060 1.090 1.070 1.090 90,000 96,620 1.0736 0.736 0.716 0.736 0.723 0.736 133,285 0.7249 0.93%
2022-07-13 0 1.080 1.070 1.090 1.070 1.100 152,000 163,020 1.0725 0.729 0.723 0.736 0.723 0.743 225,104 0.7242 -1.82%
2022-07-12 0 1.100 1.090 1.110 1.090 1.100 122,000 133,380 1.0933 0.743 0.736 0.750 0.736 0.743 180,675 0.7382 0.92%
2022-07-11 0 1.090 1.090 1.100 1.090 1.110 374,000 410,280 1.0970 0.736 0.736 0.743 0.736 0.750 553,873 0.7407 -3.54%
2022-07-08 0 1.130 1.110 1.150 - - 0 0 - 0.763 0.750 0.777 - - 0 - 0.00%
2022-07-07 0 1.130 1.110 1.130 1.110 1.130 290,000 323,900 1.1169 0.763 0.750 0.763 0.750 0.763 429,474 0.7542 0.89%
2022-07-06 0 1.120 1.110 1.120 1.120 1.120 2,000 2,240 1.1200 0.756 0.750 0.756 0.756 0.756 2,962 0.7563 0.00%
2022-07-05 0 1.120 1.120 1.130 1.120 1.140 214,000 239,820 1.1207 0.756 0.756 0.763 0.756 0.770 316,922 0.7567 -0.88%
2022-07-04 0 1.130 1.130 1.140 1.120 1.170 174,000 196,880 1.1315 0.763 0.763 0.770 0.756 0.790 257,684 0.7640 -0.88%
2022-06-30 0 1.140 1.120 1.140 1.120 1.140 60,000 68,620 1.1437 0.770 0.756 0.770 0.756 0.770 88,857 0.7723 0.88%
2022-06-29 0 1.130 1.130 1.160 1.130 1.150 46,000 52,520 1.1417 0.763 0.763 0.783 0.763 0.777 68,123 0.7710 -1.74%
2022-06-28 0 1.150 1.130 1.150 1.120 1.170 132,000 149,860 1.1353 0.777 0.763 0.777 0.756 0.790 195,485 0.7666 0.88%
2022-06-27 0 1.140 1.130 1.140 1.150 1.160 102,000 117,840 1.1553 0.770 0.763 0.770 0.777 0.783 151,056 0.7801 -0.87%
2022-06-24 0 1.150 1.120 1.150 1.110 1.160 1,218,000 1,235,360 1.0143 0.777 0.756 0.777 0.750 0.783 1,803,791 0.6849 3.60%
2022-06-23 0 1.110 1.110 1.130 1.100 1.120 76,000 84,260 1.1087 0.750 0.750 0.763 0.743 0.756 112,552 0.7486 0.00%
2022-06-22 0 1.110 1.110 1.140 1.110 1.160 60,826 68,012 1.1181 0.750 0.750 0.770 0.750 0.783 90,080 0.7550 -2.63%
2022-06-21 0 1.140 1.140 1.150 1.140 1.140 98,000 111,720 1.1400 0.770 0.770 0.777 0.770 0.770 145,133 0.7698 1.79%
2022-06-20 0 1.120 1.110 1.140 1.120 1.140 174,000 195,160 1.1216 0.756 0.750 0.770 0.756 0.770 257,684 0.7574 0.00%
2022-06-17 0 1.120 1.120 1.130 1.120 1.130 126,000 142,060 1.1275 0.756 0.756 0.763 0.756 0.763 186,599 0.7613 0.00%
2022-06-16 0 1.120 1.110 1.140 1.120 1.140 174,000 196,140 1.1272 0.756 0.750 0.770 0.756 0.770 257,684 0.7612 -1.75%
2022-06-15 0 1.140 1.130 1.150 1.100 1.160 310,000 349,320 1.1268 0.770 0.763 0.777 0.743 0.783 459,093 0.7609 0.00%
2022-06-14 0 1.140 1.140 1.160 1.130 1.170 148,000 169,060 1.1423 0.770 0.770 0.783 0.763 0.790 219,180 0.7713 -1.72%
2022-06-13 0 1.160 1.140 1.180 - - 0 0 - 0.783 0.770 0.797 - - 0 - 0.00%
2022-06-10 0 1.160 1.160 1.180 1.150 1.160 18,000 20,760 1.1533 0.783 0.783 0.797 0.777 0.783 26,657 0.7788 -1.69%
2022-06-09 0 1.180 1.160 1.190 1.160 1.180 34,000 39,980 1.1759 0.797 0.783 0.804 0.783 0.797 50,352 0.7940 1.72%
2022-06-08 0 1.160 1.150 1.170 1.160 1.160 18,000 20,880 1.1600 0.783 0.777 0.790 0.783 0.783 26,657 0.7833 0.00%
2022-06-07 0 1.160 1.160 1.190 1.160 1.190 156,000 182,840 1.1721 0.783 0.783 0.804 0.783 0.804 231,027 0.7914 0.00%
2022-06-06 0 1.160 1.160 1.190 1.160 1.190 68,000 80,220 1.1797 0.783 0.783 0.804 0.783 0.804 100,704 0.7966 -0.85%
2022-06-02 0 1.170 1.160 1.200 - - 551 606 1.0998 0.790 0.783 0.810 - - 816 0.7426 0.00%
2022-06-01 0 1.170 1.170 1.210 1.170 1.170 18,000 21,060 1.1700 0.790 0.790 0.817 0.790 0.790 26,657 0.7900 0.00%
2022-05-31 0 1.170 1.170 1.190 1.160 1.190 10,000 11,740 1.1740 0.790 0.790 0.804 0.783 0.804 14,809 0.7927 -0.85%
2022-05-30 0 1.180 1.170 1.180 1.140 1.220 82,000 96,700 1.1793 0.797 0.790 0.797 0.770 0.824 121,437 0.7963 -0.00%
2022-05-27 0 1.270 1.260 1.280 1.270 1.280 1,164,000 1,483,910 1.2748 0.797 0.791 0.803 0.797 0.803 1,855,297 0.7998 -1.55%
2022-05-26 0 1.290 1.270 1.290 1.280 1.290 26,000 33,300 1.2808 0.809 0.797 0.809 0.803 0.809 41,441 0.8035 0.78%
2022-05-25 0 1.280 1.260 1.280 1.270 1.280 224,000 285,860 1.2762 0.803 0.791 0.803 0.797 0.803 357,033 0.8007 0.00%
2022-05-24 0 1.280 1.270 1.280 1.270 1.280 158,000 201,540 1.2756 0.803 0.797 0.803 0.797 0.803 251,836 0.8003 0.00%
2022-05-23 0 1.280 1.270 1.280 1.280 1.300 156,000 201,760 1.2933 0.803 0.797 0.803 0.803 0.816 248,648 0.8114 -1.54%
2022-05-20 0 1.300 1.290 1.300 1.270 1.300 30,000 38,800 1.2933 0.816 0.809 0.816 0.797 0.816 47,817 0.8114 3.17%
2022-05-19 0 1.260 1.260 1.270 1.260 1.290 32,000 40,460 1.2644 0.791 0.791 0.797 0.791 0.809 51,005 0.7933 -0.79%
2022-05-18 0 1.270 1.270 1.290 1.270 1.290 38,000 48,760 1.2832 0.797 0.797 0.809 0.797 0.809 60,568 0.8050 0.00%
2022-05-17 0 1.270 1.270 1.280 - - 0 0 - 0.797 0.797 0.803 - - 0 - 0.00%
2022-05-16 0 1.270 1.270 1.280 1.250 1.270 78,000 98,500 1.2628 0.797 0.797 0.803 0.784 0.797 124,324 0.7923 -0.78%
2022-05-13 0 1.280 1.280 1.300 1.280 1.300 246,000 315,360 1.2820 0.803 0.803 0.816 0.803 0.816 392,099 0.8043 0.00%
2022-05-12 0 1.280 1.280 1.300 1.280 1.280 88,000 112,640 1.2800 0.803 0.803 0.816 0.803 0.803 140,263 0.8031 0.00%
2022-05-11 0 1.280 1.280 1.290 1.270 1.290 76,000 97,620 1.2845 0.803 0.803 0.809 0.797 0.809 121,136 0.8059 -0.78%
2022-05-10 0 1.290 1.280 1.290 1.250 1.300 180,000 228,500 1.2694 0.809 0.803 0.809 0.784 0.816 286,902 0.7964 -0.77%
2022-05-06 0 1.300 1.250 1.300 1.280 1.300 34,000 43,600 1.2824 0.816 0.784 0.816 0.803 0.816 54,193 0.8045 1.56%
2022-05-05 0 1.280 1.260 1.300 - - 0 0 - 0.803 0.791 0.816 - - 0 - 0.00%
2022-05-04 0 1.280 1.280 1.300 1.280 1.300 174,000 222,800 1.2805 0.803 0.803 0.816 0.803 0.816 277,338 0.8034 0.00%
2022-05-03 0 1.280 1.280 1.290 1.280 1.300 64,000 82,800 1.2938 0.803 0.803 0.809 0.803 0.816 102,009 0.8117 0.79%
2022-04-29 0 1.270 1.240 1.300 - - 0 0 - 0.797 0.778 0.816 - - 0 - 0.00%
2022-04-28 0 1.270 1.250 1.300 - - 0 0 - 0.797 0.784 0.816 - - 0 - 0.00%
2022-04-27 0 1.270 1.270 1.290 1.240 1.280 302,000 378,500 1.2533 0.797 0.797 0.809 0.778 0.803 481,357 0.7863 -1.55%
2022-04-26 0 1.290 1.280 1.290 1.250 1.300 168,000 213,400 1.2702 0.809 0.803 0.809 0.784 0.816 267,775 0.7969 0.78%
2022-04-25 0 1.280 1.250 1.280 1.240 1.280 422,000 526,400 1.2474 0.803 0.784 0.803 0.778 0.803 672,625 0.7826 0.00%
2022-04-22 0 1.280 1.280 1.290 1.270 1.280 618,000 790,980 1.2799 0.803 0.803 0.809 0.797 0.803 985,029 0.8030 0.00%
2022-04-21 0 1.280 1.270 1.280 1.270 1.280 44,000 56,120 1.2755 0.803 0.797 0.803 0.797 0.803 70,132 0.8002 0.79%
2022-04-20 0 1.270 1.270 1.290 1.270 1.300 128,000 163,160 1.2747 0.797 0.797 0.809 0.797 0.816 204,019 0.7997 0.00%
2022-04-19 0 1.270 1.270 1.280 1.270 1.270 8,000 10,160 1.2700 0.797 0.797 0.803 0.797 0.797 12,751 0.7968 0.00%
2022-04-14 0 1.270 1.270 1.290 1.260 1.260 22,000 28,020 1.2736 0.797 0.797 0.809 0.791 0.791 35,066 0.7991 -1.55%
2022-04-13 0 1.290 1.290 1.300 1.250 1.290 98,000 126,340 1.2892 0.809 0.809 0.816 0.784 0.809 156,202 0.8088 3.20%
2022-04-12 0 1.250 1.250 1.270 1.250 1.270 34,000 42,920 1.2624 0.784 0.784 0.797 0.784 0.797 54,193 0.7920 -0.79%
2022-04-11 0 1.260 1.260 1.270 1.260 1.270 32,000 40,360 1.2613 0.791 0.791 0.797 0.791 0.797 51,005 0.7913 -0.79%
2022-04-08 0 1.270 1.270 1.280 1.250 1.280 18,000 22,900 1.2722 0.797 0.797 0.803 0.784 0.803 28,690 0.7982 0.00%
2022-04-07 0 1.270 1.250 1.280 - - 0 0 - 0.797 0.784 0.803 - - 0 - -0.78%
2022-04-06 0 1.280 1.260 1.290 1.250 1.290 68,000 85,680 1.2600 0.803 0.791 0.809 0.784 0.809 108,385 0.7905 0.79%
2022-04-04 0 1.270 1.260 1.270 1.260 1.280 178,000 225,220 1.2653 0.797 0.791 0.797 0.791 0.803 283,714 0.7938 -1.55%
2022-04-01 0 1.290 1.260 1.290 1.270 1.300 128,000 164,680 1.2866 0.809 0.791 0.809 0.797 0.816 204,019 0.8072 1.57%
2022-03-31 0 1.270 1.250 1.270 1.260 1.270 110,000 139,560 1.2687 0.797 0.784 0.797 0.791 0.797 175,329 0.7960 1.60%
2022-03-30 0 1.250 1.250 1.270 1.250 1.280 40,000 50,440 1.2610 0.784 0.784 0.797 0.784 0.803 63,756 0.7911 0.00%
2022-03-29 0 1.250 1.250 1.270 1.250 1.290 130,000 164,500 1.2654 0.784 0.784 0.797 0.784 0.809 207,207 0.7939 1.63%
2022-03-28 0 1.230 1.220 1.250 1.190 1.230 394,000 480,460 1.2194 0.772 0.765 0.784 0.747 0.772 627,996 0.7651 -2.38%
2022-03-25 0 1.260 1.260 1.270 1.260 1.290 120,000 153,360 1.2780 0.791 0.791 0.797 0.791 0.809 191,268 0.8018 0.00%
2022-03-24 0 1.260 1.230 1.260 1.230 1.260 30,000 37,140 1.2380 0.791 0.772 0.791 0.772 0.791 47,817 0.7767 0.00%
2022-03-23 0 1.260 1.260 1.270 1.240 1.330 214,000 272,860 1.2750 0.791 0.791 0.797 0.778 0.834 341,094 0.8000 3.28%
2022-03-22 0 1.220 1.210 1.220 1.220 1.250 76,000 94,340 1.2413 0.765 0.759 0.765 0.765 0.784 121,136 0.7788 1.67%
2022-03-21 0 1.200 1.200 1.240 1.180 1.180 10,000 11,800 1.1800 0.753 0.753 0.778 0.740 0.740 15,939 0.7403 -1.64%
2022-03-18 0 1.220 1.190 1.240 1.200 1.240 44,000 52,920 1.2027 0.765 0.747 0.778 0.753 0.778 70,132 0.7546 0.00%
2022-03-17 0 1.220 1.190 1.220 1.180 1.250 36,000 43,180 1.1994 0.765 0.747 0.765 0.740 0.784 57,380 0.7525 3.39%
2022-03-16 0 1.180 1.180 1.200 1.170 1.190 236,000 278,300 1.1792 0.740 0.740 0.753 0.734 0.747 376,160 0.7398 0.85%
2022-03-15 0 1.170 1.160 1.180 1.170 1.240 430,000 510,580 1.1874 0.734 0.728 0.740 0.734 0.778 685,376 0.7450 -0.85%
2022-03-14 0 1.180 1.170 1.180 1.180 1.200 216,000 257,420 1.1918 0.740 0.734 0.740 0.740 0.753 344,282 0.7477 -2.48%
2022-03-11 0 1.210 1.200 1.210 1.190 1.210 70,000 84,320 1.2046 0.759 0.753 0.759 0.747 0.759 111,573 0.7557 -1.63%
2022-03-10 0 1.230 1.230 1.240 1.210 1.240 260,000 319,140 1.2275 0.772 0.772 0.778 0.759 0.778 414,413 0.7701 1.65%
2022-03-09 0 1.210 1.200 1.220 1.180 1.210 358,000 428,760 1.1977 0.759 0.753 0.765 0.740 0.759 570,615 0.7514 3.42%
2022-03-08 0 1.170 1.170 1.190 1.170 1.230 96,000 115,320 1.2013 0.734 0.734 0.747 0.734 0.772 153,014 0.7537 0.00%
2022-03-07 0 1.170 1.170 1.180 1.150 1.180 44,000 51,360 1.1673 0.734 0.734 0.740 0.722 0.740 70,132 0.7323 -1.68%
2022-03-04 0 1.190 1.170 1.190 1.170 1.190 36,000 42,240 1.1733 0.747 0.734 0.747 0.734 0.747 57,380 0.7361 1.71%
2022-03-03 0 1.170 1.170 1.190 1.170 1.240 368,000 433,400 1.1777 0.734 0.734 0.747 0.734 0.778 586,554 0.7389 -2.50%
2022-03-02 0 1.200 1.170 1.200 1.090 1.220 1,768,000 2,037,140 1.1522 0.753 0.734 0.753 0.684 0.765 2,818,012 0.7229 -6.98%
2022-03-01 0 1.290 1.290 1.310 1.290 1.300 154,000 199,500 1.2955 0.809 0.809 0.822 0.809 0.816 245,460 0.8128 -0.77%
2022-02-28 0 1.300 1.290 1.300 1.300 1.300 52,000 67,600 1.3000 0.816 0.809 0.816 0.816 0.816 82,883 0.8156 -0.76%
2022-02-25 0 1.310 1.310 1.320 1.290 1.320 50,000 65,060 1.3012 0.822 0.822 0.828 0.809 0.828 79,695 0.8164 0.77%
2022-02-24 0 1.300 1.300 1.310 1.300 1.330 104,000 135,740 1.3052 0.816 0.816 0.822 0.816 0.834 165,765 0.8189 -2.26%
2022-02-23 0 1.330 1.320 1.330 1.300 1.330 194,000 256,620 1.3228 0.834 0.828 0.834 0.816 0.834 309,216 0.8299 2.31%
2022-02-22 0 1.300 1.300 1.320 1.300 1.310 80,000 104,040 1.3005 0.816 0.816 0.828 0.816 0.822 127,512 0.8159 -1.52%
2022-02-21 0 1.320 1.310 1.320 1.310 1.320 112,000 147,260 1.3148 0.828 0.822 0.828 0.822 0.828 178,517 0.8249 1.54%
2022-02-18 0 1.300 1.300 1.310 1.290 1.290 20,000 25,800 1.2900 0.816 0.816 0.822 0.809 0.809 31,878 0.8093 -0.76%
2022-02-17 0 1.310 1.290 1.320 1.290 1.310 74,000 96,160 1.2995 0.822 0.809 0.828 0.809 0.822 117,948 0.8153 0.77%
2022-02-16 0 1.300 1.310 1.320 1.300 1.310 670,000 874,260 1.3049 0.816 0.822 0.828 0.816 0.822 1,067,912 0.8187 0.00%
2022-02-15 0 1.300 1.290 1.300 1.290 1.310 182,000 235,160 1.2921 0.816 0.809 0.816 0.809 0.822 290,089 0.8106 0.00%
2022-02-14 0 1.300 1.290 1.320 1.290 1.310 170,000 221,300 1.3018 0.816 0.809 0.828 0.809 0.822 270,963 0.8167 -0.76%
2022-02-11 0 1.310 1.310 1.320 1.310 1.320 258,000 338,040 1.3102 0.822 0.822 0.828 0.822 0.828 411,226 0.8220 0.00%
2022-02-10 0 1.310 1.300 1.310 1.310 1.320 174,000 228,580 1.3137 0.822 0.816 0.822 0.822 0.828 277,338 0.8242 -0.76%
2022-02-09 0 1.320 1.310 1.320 1.310 1.320 26,000 34,260 1.3177 0.828 0.822 0.828 0.822 0.828 41,441 0.8267 0.76%
2022-02-08 0 1.310 1.300 1.310 1.300 1.310 330,000 429,140 1.3004 0.822 0.816 0.822 0.816 0.822 525,986 0.8159 0.77%
2022-02-07 0 1.300 1.300 1.310 1.290 1.310 182,000 236,980 1.3021 0.816 0.816 0.822 0.809 0.822 290,089 0.8169 0.00%
2022-02-04 0 1.300 1.290 1.300 1.280 1.310 252,000 327,480 1.2995 0.816 0.809 0.816 0.803 0.822 401,662 0.8153 0.00%
2022-01-31 0 1.300 1.290 1.300 1.290 1.300 52,000 67,100 1.2904 0.816 0.809 0.816 0.809 0.816 82,883 0.8096 0.00%
2022-01-28 0 1.300 1.290 1.300 1.290 1.300 72,000 93,500 1.2986 0.816 0.809 0.816 0.809 0.816 114,761 0.8147 0.78%
2022-01-27 0 1.290 1.290 1.310 1.290 1.310 100,000 129,080 1.2908 0.809 0.809 0.822 0.809 0.822 159,390 0.8098 -1.53%
2022-01-26 0 1.310 1.290 1.300 1.280 1.310 82,000 106,160 1.2946 0.822 0.809 0.816 0.803 0.822 130,700 0.8122 1.55%
2022-01-25 0 1.290 1.280 1.300 1.290 1.310 318,000 412,260 1.2964 0.809 0.803 0.816 0.809 0.822 506,860 0.8134 -0.77%
2022-01-24 0 1.300 1.290 1.310 - - 0 0 - 0.816 0.809 0.822 - - 0 - 0.00%
2022-01-21 0 1.300 1.300 1.310 1.290 1.310 354,000 457,240 1.2916 0.816 0.816 0.822 0.809 0.822 564,240 0.8104 0.78%
2022-01-20 0 1.290 1.290 1.310 1.290 1.310 244,935 318,007 1.2983 0.809 0.809 0.822 0.809 0.822 390,401 0.8146 -1.53%
2022-01-19 0 1.310 1.300 1.310 1.310 1.320 76,000 99,580 1.3103 0.822 0.816 0.822 0.822 0.828 121,136 0.8220 -0.76%
2022-01-18 0 1.320 1.310 1.320 1.310 1.320 122,000 160,540 1.3159 0.828 0.822 0.828 0.822 0.828 194,456 0.8256 0.76%
2022-01-17 0 1.310 1.300 1.310 1.300 1.310 294,000 383,140 1.3032 0.822 0.816 0.822 0.816 0.822 468,606 0.8176 1.55%
2022-01-14 0 1.290 1.290 1.300 1.290 1.300 40,000 51,620 1.2905 0.809 0.809 0.816 0.809 0.816 63,756 0.8097 -0.77%
2022-01-13 0 1.300 1.280 1.300 1.290 1.300 222,000 287,520 1.2951 0.816 0.803 0.816 0.809 0.816 353,845 0.8126 0.78%
2022-01-12 0 1.290 1.290 1.300 - - 0 0 - 0.809 0.809 0.816 - - 0 - 0.00%
2022-01-11 0 1.290 1.280 1.290 1.290 1.310 24,000 31,000 1.2917 0.809 0.803 0.809 0.809 0.822 38,254 0.8104 0.00%
2022-01-10 0 1.290 1.280 1.300 - - 0 0 - 0.809 0.803 0.816 - - 0 - 0.00%
2022-01-07 0 1.290 1.280 1.300 1.280 1.290 154,000 198,640 1.2899 0.809 0.803 0.816 0.803 0.809 245,460 0.8093 -0.77%
2022-01-06 0 1.300 1.280 1.300 1.300 1.300 102,000 132,600 1.3000 0.816 0.803 0.816 0.816 0.816 162,578 0.8156 1.56%
2022-01-05 0 1.280 1.280 1.290 1.280 1.290 92,000 118,140 1.2841 0.803 0.803 0.809 0.803 0.809 146,639 0.8057 0.00%
2022-01-04 0 1.280 1.280 1.290 1.280 1.290 62,000 79,460 1.2816 0.803 0.803 0.809 0.803 0.809 98,822 0.8041 0.00%
2022-01-03 0 1.280 1.270 1.290 1.270 1.310 76,000 97,280 1.2800 0.803 0.797 0.809 0.797 0.822 121,136 0.8031 0.00%
2021-12-31 0 1.280 1.280 1.320 - - 0 0 - 0.803 0.803 0.828 - - 0 - 0.00%
2021-12-30 0 1.280 1.280 1.320 1.280 1.320 40,000 51,360 1.2840 0.803 0.803 0.828 0.803 0.828 63,756 0.8056 -0.78%
2021-12-29 0 1.290 1.290 1.320 1.290 1.320 80,000 104,800 1.3100 0.809 0.809 0.828 0.809 0.828 127,512 0.8219 -2.27%
2021-12-28 0 1.320 1.280 1.320 1.280 1.320 284,000 369,160 1.2999 0.828 0.803 0.828 0.803 0.828 452,667 0.8155 3.13%
2021-12-24 0 1.280 1.270 1.290 - - 0 0 - 0.803 0.797 0.809 - - 0 - 0.00%
2021-12-23 0 1.280 1.270 1.290 1.270 1.290 244,000 312,520 1.2808 0.803 0.797 0.809 0.797 0.809 388,911 0.8036 1.59%
2021-12-22 0 1.260 1.260 1.270 1.260 1.280 136,000 172,940 1.2716 0.791 0.791 0.797 0.791 0.803 216,770 0.7978 -0.79%
2021-12-21 0 1.270 1.270 1.280 1.270 1.280 12,000 15,280 1.2733 0.797 0.797 0.803 0.797 0.803 19,127 0.7989 0.00%
2021-12-20 0 1.270 1.270 1.280 1.270 1.280 390,000 495,880 1.2715 0.797 0.797 0.803 0.797 0.803 621,620 0.7977 -0.78%
2021-12-17 0 1.280 1.270 1.280 1.270 1.290 228,000 291,800 1.2798 0.803 0.797 0.803 0.797 0.809 363,409 0.8030 0.00%
2021-12-16 0 1.280 1.270 1.290 1.270 1.280 144,000 184,200 1.2792 0.803 0.797 0.809 0.797 0.803 229,521 0.8025 0.79%
2021-12-15 0 1.270 1.270 1.290 1.270 1.290 94,000 120,080 1.2774 0.797 0.797 0.809 0.797 0.809 149,826 0.8015 0.00%
2021-12-14 0 1.270 1.270 1.290 1.270 1.350 172,000 220,120 1.2798 0.797 0.797 0.809 0.797 0.847 274,150 0.8029 0.00%
2021-12-13 0 1.270 1.270 1.290 1.270 1.280 168,000 214,480 1.2767 0.797 0.797 0.809 0.797 0.803 267,775 0.8010 -0.78%
2021-12-10 0 1.280 1.280 1.290 1.280 1.300 120,000 154,880 1.2907 0.803 0.803 0.809 0.803 0.816 191,268 0.8098 0.00%
2021-12-09 0 1.280 1.280 1.300 1.280 1.300 86,000 110,600 1.2860 0.803 0.803 0.816 0.803 0.816 137,075 0.8069 0.00%
2021-12-08 0 1.280 1.270 1.280 1.270 1.290 148,000 189,540 1.2807 0.803 0.797 0.803 0.797 0.809 235,897 0.8035 0.00%
2021-12-07 0 1.280 1.270 1.280 1.280 1.300 146,000 187,100 1.2815 0.803 0.797 0.803 0.803 0.816 232,709 0.8040 0.00%
2021-12-06 0 1.280 1.270 1.280 1.270 1.300 520,000 668,860 1.2863 0.803 0.797 0.803 0.797 0.816 828,827 0.8070 -0.78%
2021-12-03 0 1.290 1.290 1.300 1.270 1.290 124,000 158,280 1.2765 0.809 0.809 0.816 0.797 0.809 197,643 0.8008 -0.77%
2021-12-02 0 1.300 1.290 1.310 1.280 1.310 76,000 98,860 1.3008 0.816 0.809 0.822 0.803 0.822 121,136 0.8161 0.00%
2021-12-01 0 1.300 1.280 1.310 1.280 1.310 38,000 49,300 1.2974 0.816 0.803 0.822 0.803 0.822 60,568 0.8140 -0.76%
2021-11-30 0 1.310 1.290 1.310 1.280 1.320 230,935 300,754 1.3023 0.822 0.809 0.822 0.803 0.828 368,087 0.8171 2.34%
2021-11-29 0 1.280 1.280 1.290 1.280 1.290 146,000 187,640 1.2852 0.803 0.803 0.809 0.803 0.809 232,709 0.8063 -1.54%
2021-11-26 0 1.300 1.300 1.310 1.300 1.320 52,000 68,240 1.3123 0.816 0.816 0.822 0.816 0.828 82,883 0.8233 -2.26%
2021-11-25 0 1.330 1.320 1.330 1.300 1.330 60,000 78,960 1.3160 0.834 0.828 0.834 0.816 0.834 95,634 0.8256 1.53%
2021-11-24 0 1.310 1.320 1.330 1.310 1.330 62,000 81,300 1.3113 0.822 0.828 0.834 0.822 0.834 98,822 0.8227 -0.76%
2021-11-23 0 1.320 1.300 1.330 1.300 1.320 116,000 151,740 1.3081 0.828 0.816 0.834 0.816 0.828 184,892 0.8207 1.54%
2021-11-22 0 1.300 1.290 1.310 1.280 1.310 294,000 382,080 1.2996 0.816 0.809 0.822 0.803 0.822 468,606 0.8154 0.78%
2021-11-19 0 1.290 1.280 1.290 1.280 1.290 150,000 193,060 1.2871 0.809 0.803 0.809 0.803 0.809 239,085 0.8075 -0.77%
2021-11-18 0 1.300 1.290 1.300 1.290 1.310 272,000 354,380 1.3029 0.816 0.809 0.816 0.809 0.822 433,540 0.8174 0.00%
2021-11-17 0 1.300 1.290 1.300 1.280 1.310 280,000 360,180 1.2864 0.816 0.809 0.816 0.803 0.822 446,291 0.8071 0.00%
2021-11-16 0 1.300 1.290 1.300 1.290 1.310 142,000 184,520 1.2994 0.816 0.809 0.816 0.809 0.822 226,334 0.8153 0.78%
2021-11-15 0 1.290 1.290 1.310 1.280 1.310 112,000 145,260 1.2970 0.809 0.809 0.822 0.803 0.822 178,517 0.8137 -1.53%
2021-11-12 0 1.310 1.290 1.310 1.270 1.320 324,000 421,620 1.3013 0.822 0.809 0.822 0.797 0.828 516,423 0.8164 1.55%
2021-11-11 0 1.290 1.290 1.310 1.250 1.340 476,000 610,260 1.2821 0.809 0.809 0.822 0.784 0.841 758,695 0.8044 2.38%
2021-11-10 0 1.260 1.260 1.270 1.250 1.280 134,000 168,440 1.2570 0.791 0.791 0.797 0.784 0.803 213,582 0.7886 0.00%
2021-11-09 0 1.260 1.260 1.270 - - 0 0 - 0.791 0.791 0.797 - - 0 - 0.00%
2021-11-08 0 1.260 1.260 1.270 1.250 1.260 446,000 560,880 1.2576 0.791 0.791 0.797 0.784 0.791 710,879 0.7890 0.00%
2021-11-05 0 1.260 1.250 1.270 1.250 1.270 332,000 417,900 1.2587 0.791 0.784 0.797 0.784 0.797 529,174 0.7897 -1.56%
2021-11-04 0 1.280 1.260 1.280 1.260 1.300 24,000 30,560 1.2733 0.803 0.791 0.803 0.791 0.816 38,254 0.7989 0.79%
2021-11-03 0 1.270 1.260 1.270 1.260 1.270 328,000 413,460 1.2605 0.797 0.791 0.797 0.791 0.797 522,799 0.7909 0.00%
2021-11-02 0 1.270 1.270 1.290 1.270 1.280 136,000 173,460 1.2754 0.797 0.797 0.809 0.797 0.803 216,770 0.8002 0.00%
2021-11-01 0 1.270 1.270 1.290 1.260 1.340 126,000 161,160 1.2790 0.797 0.797 0.809 0.791 0.841 200,831 0.8025 0.00%
2021-10-29 0 1.270 1.270 1.280 1.260 1.280 300,000 381,460 1.2715 0.797 0.797 0.803 0.791 0.803 478,169 0.7978 0.00%
2021-10-28 0 1.270 1.250 1.270 1.270 1.290 106,000 135,400 1.2774 0.797 0.784 0.797 0.797 0.809 168,953 0.8014 0.00%
2021-10-27 0 1.270 1.270 1.300 1.270 1.290 208,000 266,660 1.2820 0.797 0.797 0.816 0.797 0.809 331,531 0.8043 -0.78%
2021-10-26 0 1.280 1.270 1.280 - - 0 0 - 0.803 0.797 0.803 - - 0 - -0.78%
2021-10-25 0 1.290 1.270 1.290 1.270 1.290 48,000 61,760 1.2867 0.809 0.797 0.809 0.797 0.809 76,507 0.8072 1.57%
2021-10-22 0 1.270 1.270 1.290 1.270 1.290 42,000 53,460 1.2729 0.797 0.797 0.809 0.797 0.809 66,944 0.7986 0.00%
2021-10-21 0 1.270 1.270 1.290 1.250 1.280 196,000 247,800 1.2643 0.797 0.797 0.809 0.784 0.803 312,404 0.7932 -0.78%
2021-10-20 0 1.280 1.260 1.280 - - 0 0 - 0.803 0.791 0.803 - - 0 - 0.00%
2021-10-19 0 1.280 1.270 1.290 1.270 1.290 94,000 120,320 1.2800 0.803 0.797 0.809 0.797 0.809 149,826 0.8031 0.79%
2021-10-18 0 1.270 1.260 1.310 1.250 1.310 124,000 157,140 1.2673 0.797 0.791 0.822 0.784 0.822 197,643 0.7951 -1.55%
2021-10-15 0 1.290 1.280 1.290 - - 0 0 - 0.809 0.803 0.809 - - 0 - -0.77%
2021-10-12 0 1.300 1.280 1.300 - - 0 0 - 0.816 0.803 0.816 - - 0 - 0.00%
2021-10-11 0 1.300 1.270 1.300 - - 0 0 - 0.816 0.797 0.816 - - 0 - 0.00%
2021-10-08 0 1.300 1.270 1.300 1.280 1.310 84,000 108,000 1.2857 0.816 0.797 0.816 0.803 0.822 133,887 0.8066 0.00%
2021-10-07 0 1.300 1.290 1.310 - - 0 0 - 0.816 0.809 0.822 - - 0 - 0.00%
2021-10-06 0 1.300 1.290 1.300 1.280 1.310 130,000 167,740 1.2903 0.816 0.809 0.816 0.803 0.822 207,207 0.8095 3.17%
2021-10-05 0 1.260 1.260 1.290 1.250 1.290 98,000 125,500 1.2806 0.791 0.791 0.809 0.784 0.809 156,202 0.8034 1.61%
2021-10-04 0 1.240 1.240 1.270 1.220 1.270 560,000 699,680 1.2494 0.778 0.778 0.797 0.765 0.797 892,583 0.7839 -3.88%
2021-09-30 0 1.290 1.270 1.300 1.270 1.290 144,000 184,780 1.2832 0.809 0.797 0.816 0.797 0.809 229,521 0.8051 0.78%
2021-09-29 0 1.280 1.280 1.290 1.270 1.290 234,000 299,260 1.2789 0.803 0.803 0.809 0.797 0.809 372,972 0.8024 -1.54%
2021-09-28 0 1.300 1.300 1.310 1.300 1.310 70,000 91,060 1.3009 0.816 0.816 0.822 0.816 0.822 111,573 0.8161 0.00%
2021-09-27 0 1.300 1.280 1.300 1.290 1.310 132,000 171,060 1.2959 0.816 0.803 0.816 0.809 0.822 210,395 0.8130 -0.76%
2021-09-24 0 1.310 1.300 1.320 1.290 1.320 74,000 97,380 1.3159 0.822 0.816 0.828 0.809 0.828 117,948 0.8256 -0.76%
2021-09-23 0 1.320 1.310 1.320 1.320 1.320 46,000 60,720 1.3200 0.828 0.822 0.828 0.828 0.828 73,319 0.8282 0.00%
2021-09-21 0 1.320 1.300 1.320 1.280 1.320 112,000 145,660 1.3005 0.828 0.816 0.828 0.803 0.828 178,517 0.8159 0.00%
2021-09-20 0 1.360 1.350 1.360 1.300 1.380 794,000 1,068,140 1.3453 0.828 0.822 0.828 0.792 0.840 1,303,905 0.8192 -0.73%
2021-09-17 0 1.370 1.370 1.380 1.360 1.390 224,000 306,740 1.3694 0.834 0.834 0.840 0.828 0.846 367,852 0.8339 -0.72%
2021-09-16 0 1.380 1.360 1.380 1.350 1.390 696,000 952,260 1.3682 0.840 0.828 0.840 0.822 0.846 1,142,970 0.8331 0.73%
2021-09-15 0 1.370 1.360 1.370 1.370 1.390 328,000 451,220 1.3757 0.834 0.828 0.834 0.834 0.846 538,641 0.8377 -2.14%
2021-09-14 0 1.400 1.370 1.400 1.370 1.400 694,000 957,460 1.3796 0.853 0.834 0.853 0.834 0.853 1,139,685 0.8401 0.00%
2021-09-13 0 1.400 1.390 1.400 1.390 1.400 16,000 22,300 1.3938 0.853 0.846 0.853 0.846 0.853 26,275 0.8487 0.00%
2021-09-10 0 1.400 1.390 1.400 1.390 1.410 46,000 64,260 1.3970 0.853 0.846 0.853 0.846 0.859 75,541 0.8507 -0.71%
2021-09-09 0 1.410 1.400 1.410 1.380 1.410 250,000 349,980 1.3999 0.859 0.853 0.859 0.840 0.859 410,549 0.8525 0.00%
2021-09-08 0 1.410 1.380 1.410 1.380 1.410 340,000 473,440 1.3925 0.859 0.840 0.859 0.840 0.859 558,347 0.8479 0.00%
2021-09-07 0 1.410 1.390 1.410 1.390 1.410 210,000 293,820 1.3991 0.859 0.846 0.859 0.846 0.859 344,862 0.8520 0.00%
2021-09-06 0 1.410 1.400 1.410 1.380 1.410 608,000 849,540 1.3973 0.859 0.853 0.859 0.840 0.859 998,456 0.8509 1.44%
2021-09-03 0 1.390 1.380 1.390 1.380 1.390 164,000 226,980 1.3840 0.846 0.840 0.846 0.840 0.846 269,320 0.8428 0.00%
2021-09-02 0 1.390 1.380 1.390 1.380 1.400 114,000 157,480 1.3814 0.846 0.840 0.846 0.840 0.853 187,211 0.8412 0.72%
2021-09-01 0 1.380 1.370 1.380 - - 0 0 - 0.840 0.834 0.840 - - 0 - 0.00%
2021-08-31 0 1.380 1.380 1.390 1.350 1.390 494,000 675,060 1.3665 0.840 0.840 0.846 0.822 0.846 811,246 0.8321 -0.72%
2021-08-30 0 1.390 1.370 1.390 1.370 1.410 1,322,000 1,839,880 1.3917 0.846 0.834 0.846 0.834 0.859 2,170,986 0.8475 -1.42%
2021-08-27 0 1.410 1.400 1.410 1.360 1.410 1,512,000 2,086,600 1.3800 0.859 0.853 0.859 0.828 0.859 2,483,003 0.8404 4.44%
2021-08-26 0 1.350 1.350 1.360 1.340 1.370 188,000 253,060 1.3461 0.822 0.822 0.828 0.816 0.834 308,733 0.8197 0.00%
2021-08-25 0 1.350 1.340 1.360 1.340 1.370 418,000 566,360 1.3549 0.822 0.816 0.828 0.816 0.834 686,439 0.8251 -0.74%
2021-08-24 0 1.360 1.360 1.380 1.350 1.390 870,000 1,188,860 1.3665 0.828 0.828 0.840 0.822 0.846 1,428,712 0.8321 1.49%
2021-08-23 0 1.340 1.330 1.350 1.340 1.390 802,000 1,088,200 1.3569 0.816 0.810 0.822 0.816 0.846 1,317,043 0.8262 -3.60%
2021-08-20 0 1.390 1.370 1.390 1.370 1.390 418,000 575,980 1.3779 0.846 0.834 0.846 0.834 0.846 686,439 0.8391 0.00%
2021-08-19 0 1.390 1.390 1.400 1.390 1.410 524,000 732,180 1.3973 0.846 0.846 0.853 0.846 0.859 860,512 0.8509 -1.42%
2021-08-18 0 1.410 1.400 1.420 1.390 1.430 352,000 493,860 1.4030 0.859 0.853 0.865 0.846 0.871 578,054 0.8543 0.71%
2021-08-17 0 1.400 1.400 1.410 1.380 1.440 1,620,000 2,265,780 1.3986 0.853 0.853 0.859 0.840 0.877 2,660,361 0.8517 2.19%
2021-08-16 0 1.370 1.370 1.380 1.360 1.380 504,000 689,380 1.3678 0.834 0.834 0.840 0.828 0.840 827,668 0.8329 1.48%
2021-08-13 0 1.350 1.350 1.360 1.340 1.360 346,000 467,300 1.3506 0.822 0.822 0.828 0.816 0.828 568,200 0.8224 0.00%
2021-08-12 0 1.350 1.340 1.350 1.340 1.350 214,000 288,740 1.3493 0.822 0.816 0.822 0.816 0.822 351,430 0.8216 0.00%
2021-08-11 0 1.350 1.340 1.350 1.340 1.360 1,036,000 1,398,200 1.3496 0.822 0.816 0.822 0.816 0.828 1,701,317 0.8218 0.75%
2021-08-10 0 1.340 1.330 1.340 1.320 1.340 136,000 181,380 1.3337 0.816 0.810 0.816 0.804 0.816 223,339 0.8121 0.00%
2021-08-09 0 1.340 1.330 1.340 1.330 1.340 64,000 85,560 1.3369 0.816 0.810 0.816 0.810 0.816 105,101 0.8141 0.75%
2021-08-06 0 1.330 1.320 1.330 1.320 1.330 172,000 228,300 1.3273 0.810 0.804 0.810 0.804 0.810 282,458 0.8083 -0.75%
2021-08-05 0 1.340 1.330 1.340 1.320 1.360 350,000 470,100 1.3431 0.816 0.810 0.816 0.804 0.828 574,769 0.8179 0.00%
2021-08-04 0 1.340 1.330 1.340 1.340 1.380 738,000 1,003,380 1.3596 0.816 0.810 0.816 0.816 0.840 1,211,942 0.8279 2.29%
2021-08-03 0 1.310 1.290 1.310 1.300 1.320 68,000 89,000 1.3088 0.798 0.786 0.798 0.792 0.804 111,669 0.7970 -0.76%
2021-08-02 0 1.320 1.290 1.320 1.310 1.330 150,000 198,100 1.3207 0.804 0.786 0.804 0.798 0.810 246,330 0.8042 0.76%
2021-07-30 0 1.310 1.310 1.320 1.280 1.310 110,000 141,640 1.2876 0.798 0.798 0.804 0.779 0.798 180,642 0.7841 2.34%
2021-07-29 0 1.280 1.270 1.300 1.260 1.280 234,000 297,280 1.2704 0.779 0.773 0.792 0.767 0.779 384,274 0.7736 0.79%
2021-07-28 0 1.270 1.270 1.280 1.250 1.280 536,000 677,360 1.2637 0.773 0.773 0.779 0.761 0.779 880,218 0.7695 0.00%
2021-07-27 0 1.270 1.240 1.270 1.230 1.290 732,000 920,160 1.2570 0.773 0.755 0.773 0.749 0.786 1,202,089 0.7655 -0.78%
2021-07-26 0 1.280 1.280 1.290 1.270 1.280 284,000 362,060 1.2749 0.779 0.779 0.786 0.773 0.779 466,384 0.7763 -1.54%
2021-07-23 0 1.300 1.290 1.300 1.300 1.320 270,000 352,440 1.3053 0.792 0.786 0.792 0.792 0.804 443,393 0.7949 -0.76%
2021-07-22 0 1.310 1.300 1.320 1.280 1.320 452,000 586,160 1.2968 0.798 0.792 0.804 0.779 0.804 742,273 0.7897 -1.50%
2021-07-21 0 1.330 1.310 1.340 1.310 1.340 104,000 137,420 1.3213 0.810 0.798 0.816 0.798 0.816 170,789 0.8046 0.76%
2021-07-20 0 1.320 1.310 1.330 1.300 1.360 374,000 495,300 1.3243 0.804 0.798 0.810 0.792 0.828 614,182 0.8064 -2.94%
2021-07-19 0 1.360 1.350 1.360 - - 0 0 - 0.828 0.822 0.828 - - 0 - -0.73%
2021-07-16 0 1.370 1.350 1.370 1.340 1.380 852,000 1,153,580 1.3540 0.834 0.822 0.834 0.816 0.840 1,399,153 0.8245 -1.44%
2021-07-15 0 1.390 1.360 1.390 1.340 1.390 752,000 1,031,700 1.3719 0.846 0.828 0.846 0.816 0.846 1,234,933 0.8354 3.73%
2021-07-14 0 1.340 1.340 1.350 1.330 1.370 340,000 458,460 1.3484 0.816 0.816 0.822 0.810 0.834 558,347 0.8211 -1.47%
2021-07-13 0 1.360 1.350 1.380 1.320 1.370 1,300,000 1,743,040 1.3408 0.828 0.822 0.840 0.804 0.834 2,134,857 0.8165 2.26%
2021-07-12 0 1.330 1.320 1.330 1.310 1.340 306,000 405,100 1.3239 0.810 0.804 0.810 0.798 0.816 502,513 0.8061 0.00%
2021-07-09 0 1.330 1.320 1.330 1.290 1.330 1,084,000 1,426,060 1.3156 0.810 0.804 0.810 0.786 0.810 1,780,143 0.8011 0.76%
2021-07-08 0 1.320 1.270 1.320 1.270 1.330 1,552,000 2,009,880 1.2950 0.804 0.773 0.804 0.773 0.810 2,548,691 0.7886 3.94%
2021-07-07 0 1.270 1.270 1.280 1.240 1.290 1,012,000 1,270,140 1.2551 0.773 0.773 0.779 0.755 0.786 1,661,904 0.7643 1.60%
2021-07-06 0 1.250 1.240 1.250 1.240 1.250 1,096,000 1,365,060 1.2455 0.761 0.755 0.761 0.755 0.761 1,799,849 0.7584 0.00%
2021-07-05 0 1.250 1.240 1.250 1.250 1.250 3,324,000 4,155,000 1.2500 0.761 0.755 0.761 0.761 0.761 5,458,666 0.7612 0.00%
2021-07-02 0 1.250 1.240 1.250 1.220 1.250 2,138,000 2,658,280 1.2433 0.761 0.755 0.761 0.743 0.761 3,511,019 0.7571 1.63%
2021-06-30 0 1.230 1.230 1.240 1.220 1.230 850,000 1,044,580 1.2289 0.749 0.749 0.755 0.743 0.749 1,395,868 0.7483 0.00%
2021-06-29 0 1.230 1.230 1.240 1.210 1.250 546,000 673,900 1.2342 0.749 0.749 0.755 0.737 0.761 896,640 0.7516 0.00%
2021-06-28 0 1.230 1.230 1.240 1.220 1.230 316,000 386,540 1.2232 0.749 0.749 0.755 0.743 0.749 518,935 0.7449 1.65%
2021-06-25 0 1.210 1.210 1.220 1.200 1.230 204,000 247,480 1.2131 0.737 0.737 0.743 0.731 0.749 335,008 0.7387 -0.82%
2021-06-24 0 1.220 1.210 1.230 1.210 1.230 92,000 112,200 1.2196 0.743 0.737 0.749 0.737 0.749 151,082 0.7426 0.83%
2021-06-23 0 1.210 1.210 1.230 1.210 1.230 318,000 386,920 1.2167 0.737 0.737 0.749 0.737 0.749 522,219 0.7409 0.00%
2021-06-22 0 1.210 1.210 1.220 1.210 1.230 254,000 308,780 1.2157 0.737 0.737 0.743 0.737 0.749 417,118 0.7403 -0.82%
2021-06-21 0 1.220 1.220 1.230 1.220 1.230 123,708 151,009 1.2207 0.743 0.743 0.749 0.743 0.749 203,153 0.7433 -0.81%
2021-06-18 0 1.230 1.220 1.240 1.220 1.240 122,000 149,800 1.2279 0.749 0.743 0.755 0.743 0.755 200,348 0.7477 0.00%
2021-06-17 0 1.230 1.230 1.240 1.230 1.230 220,000 270,600 1.2300 0.749 0.749 0.755 0.749 0.749 361,284 0.7490 0.00%
2021-06-16 0 1.230 1.230 1.240 1.230 1.240 46,000 56,780 1.2343 0.749 0.749 0.755 0.749 0.755 75,541 0.7516 0.00%
2021-06-15 0 1.230 1.230 1.240 1.220 1.240 32,000 39,360 1.2300 0.749 0.749 0.755 0.743 0.755 52,550 0.7490 -0.81%
2021-06-11 0 1.240 1.240 1.250 1.240 1.250 370,000 460,880 1.2456 0.755 0.755 0.761 0.755 0.761 607,613 0.7585 -0.80%
2021-06-10 0 1.250 1.240 1.250 1.240 1.250 584,000 727,700 1.2461 0.761 0.755 0.761 0.755 0.761 959,044 0.7588 0.81%
2021-06-09 0 1.240 1.240 1.250 1.230 1.240 294,000 362,940 1.2345 0.755 0.755 0.761 0.749 0.755 482,806 0.7517 0.81%
2021-06-08 0 1.230 1.230 1.240 1.220 1.250 236,000 289,460 1.2265 0.749 0.749 0.755 0.743 0.761 387,559 0.7469 -1.60%
2021-06-07 0 1.250 1.230 1.250 1.230 1.260 82,000 102,160 1.2459 0.761 0.749 0.761 0.749 0.767 134,660 0.7587 0.00%
2021-06-04 0 1.250 1.250 1.260 1.250 1.260 106,000 132,880 1.2536 0.761 0.761 0.767 0.761 0.767 174,073 0.7634 -0.79%
2021-06-03 0 1.260 1.260 1.270 1.250 1.270 128,000 161,140 1.2589 0.767 0.767 0.773 0.761 0.773 210,201 0.7666 0.80%
2021-06-02 0 1.250 1.240 1.260 1.230 1.280 746,000 928,960 1.2453 0.761 0.755 0.767 0.749 0.779 1,225,080 0.7583 -2.34%
2021-06-01 0 1.280 1.260 1.280 1.250 1.290 306,000 385,820 1.2608 0.779 0.767 0.779 0.761 0.786 502,513 0.7678 -0.78%
2021-05-31 0 1.290 1.270 1.290 1.270 1.290 72,000 91,740 1.2742 0.786 0.773 0.786 0.773 0.786 118,238 0.7759 -0.77%
2021-05-28 0 1.300 1.270 1.300 1.250 1.310 224,000 288,160 1.2864 0.792 0.773 0.792 0.761 0.798 367,852 0.7834 -0.00%
2021-05-27 0 1.400 1.400 1.410 1.380 1.410 1,502,000 2,099,120 1.3975 0.792 0.792 0.797 0.780 0.797 2,656,318 0.7902 -0.71%
2021-05-26 0 1.410 1.400 1.410 1.390 1.410 776,000 1,085,600 1.3990 0.797 0.792 0.797 0.786 0.797 1,372,372 0.7910 0.71%
2021-05-25 0 1.400 1.400 1.410 1.390 1.410 1,235,446 1,729,361 1.3998 0.792 0.792 0.797 0.786 0.797 2,184,912 0.7915 0.72%
2021-05-24 0 1.390 1.390 1.400 1.380 1.400 178,000 246,840 1.3867 0.786 0.786 0.792 0.780 0.792 314,797 0.7841 0.72%
2021-05-21 0 1.380 1.380 1.400 1.380 1.400 278,000 383,760 1.3804 0.780 0.780 0.792 0.780 0.792 491,649 0.7806 0.00%
2021-05-20 0 1.380 1.380 1.390 1.370 1.400 278,000 382,860 1.3772 0.780 0.780 0.786 0.775 0.792 491,649 0.7787 0.00%
2021-05-18 0 1.380 1.380 1.390 1.360 1.420 612,000 844,900 1.3806 0.780 0.780 0.786 0.769 0.803 1,082,335 0.7806 1.47%
2021-05-17 0 1.360 1.360 1.380 1.360 1.370 156,000 213,460 1.3683 0.769 0.769 0.780 0.769 0.775 275,889 0.7737 0.00%
2021-05-14 0 1.360 1.360 1.370 1.360 1.370 142,000 193,180 1.3604 0.769 0.769 0.775 0.769 0.775 251,130 0.7692 0.00%
2021-05-13 0 1.360 1.360 1.370 1.360 1.370 140,000 190,460 1.3604 0.769 0.769 0.775 0.769 0.775 247,593 0.7692 0.00%
2021-05-12 0 1.360 1.360 1.370 1.360 1.370 304,000 415,580 1.3670 0.769 0.769 0.775 0.769 0.775 537,630 0.7730 0.00%
2021-05-11 0 1.360 1.360 1.370 1.360 1.370 212,000 288,980 1.3631 0.769 0.769 0.775 0.769 0.775 374,926 0.7708 0.00%
2021-05-10 0 1.360 1.330 1.370 1.360 1.370 678,000 922,300 1.3603 0.769 0.752 0.775 0.769 0.775 1,199,057 0.7692 0.00%
2021-05-07 0 1.360 1.360 1.370 1.350 1.360 332,000 451,400 1.3596 0.769 0.769 0.775 0.763 0.769 587,149 0.7688 0.00%
2021-05-06 0 1.360 1.360 1.370 1.350 1.360 370,000 501,380 1.3551 0.769 0.769 0.775 0.763 0.769 654,353 0.7662 0.00%
2021-05-05 0 1.360 1.330 1.370 1.350 1.370 280,000 380,320 1.3583 0.769 0.752 0.775 0.763 0.775 495,186 0.7680 0.00%
2021-05-04 0 1.360 1.360 1.370 1.340 1.360 558,000 755,080 1.3532 0.769 0.769 0.775 0.758 0.769 986,835 0.7652 0.00%
2021-05-03 0 1.360 1.340 1.370 1.330 1.360 518,000 696,880 1.3453 0.769 0.758 0.775 0.752 0.769 916,094 0.7607 1.49%
2021-04-30 0 1.340 1.340 1.360 1.340 1.360 64,000 86,580 1.3528 0.758 0.758 0.769 0.758 0.769 113,185 0.7649 0.75%
2021-04-29 0 1.330 1.330 1.340 1.330 1.350 422,000 565,960 1.3411 0.752 0.752 0.758 0.752 0.763 746,316 0.7583 -0.75%
2021-04-28 0 1.340 1.340 1.350 1.340 1.350 16,000 21,520 1.3450 0.758 0.758 0.763 0.758 0.763 28,296 0.7605 0.00%
2021-04-27 0 1.340 1.330 1.340 1.340 1.340 160,000 214,400 1.3400 0.758 0.752 0.758 0.758 0.758 282,963 0.7577 0.00%
2021-04-26 0 1.340 1.340 1.350 1.340 1.350 130,000 174,560 1.3428 0.758 0.758 0.763 0.758 0.763 229,908 0.7593 0.00%
2021-04-23 0 1.340 1.340 1.350 1.340 1.360 126,333 169,919 1.3450 0.758 0.758 0.763 0.758 0.769 223,423 0.7605 -1.47%
2021-04-22 0 1.360 1.360 1.370 1.350 1.370 182,000 247,360 1.3591 0.769 0.769 0.775 0.763 0.775 321,871 0.7685 0.74%
2021-04-21 0 1.350 1.350 1.360 1.340 1.370 188,000 253,420 1.3480 0.763 0.763 0.769 0.758 0.775 332,482 0.7622 0.75%
2021-04-20 0 1.340 1.330 1.360 1.340 1.360 282,000 378,780 1.3432 0.758 0.752 0.769 0.758 0.769 498,723 0.7595 -0.74%
2021-04-19 0 1.350 1.340 1.360 1.340 1.350 322,000 434,080 1.3481 0.763 0.758 0.769 0.758 0.763 569,464 0.7623 1.50%
2021-04-16 0 1.330 1.330 1.340 1.320 1.330 596,000 790,120 1.3257 0.752 0.752 0.758 0.746 0.752 1,054,038 0.7496 0.00%
2021-04-15 0 1.330 1.330 1.340 1.330 1.350 58,000 77,300 1.3328 0.752 0.752 0.758 0.752 0.763 102,574 0.7536 0.00%
2021-04-14 0 1.330 1.330 1.340 1.330 1.350 368,000 492,040 1.3371 0.752 0.752 0.758 0.752 0.763 650,816 0.7560 -0.75%
2021-04-13 0 1.340 1.330 1.340 1.300 1.340 486,000 642,040 1.3211 0.758 0.752 0.758 0.735 0.758 859,501 0.7470 2.29%
2021-04-12 0 1.310 1.300 1.310 1.310 1.320 218,000 286,400 1.3138 0.741 0.735 0.741 0.741 0.746 385,538 0.7429 -0.76%
2021-04-09 0 1.320 1.300 1.320 1.300 1.320 1,232,000 1,604,080 1.3020 0.746 0.735 0.746 0.735 0.746 2,178,818 0.7362 0.00%
2021-04-08 0 1.320 1.300 1.320 1.300 1.320 436,000 572,120 1.3122 0.746 0.735 0.746 0.735 0.746 771,075 0.7420 0.76%
2021-04-07 0 1.310 1.300 1.310 1.300 1.350 1,410,000 1,846,040 1.3092 0.741 0.735 0.741 0.735 0.763 2,493,614 0.7403 -1.50%
2021-04-01 0 1.330 1.320 1.330 1.320 1.360 968,000 1,292,360 1.3351 0.752 0.746 0.752 0.746 0.769 1,711,928 0.7549 -2.21%
2021-03-31 0 1.360 1.350 1.360 1.340 1.370 556,000 753,080 1.3545 0.769 0.763 0.769 0.758 0.775 983,298 0.7659 -0.73%
2021-03-30 0 1.370 1.360 1.370 1.350 1.380 492,000 672,880 1.3676 0.775 0.769 0.775 0.763 0.780 870,112 0.7733 -0.72%
2021-03-29 0 1.380 1.370 1.380 1.360 1.400 1,230,000 1,697,480 1.3801 0.780 0.775 0.780 0.769 0.792 2,175,281 0.7803 0.00%
2021-03-26 0 1.380 1.380 1.390 1.330 1.390 2,734,000 3,741,720 1.3686 0.780 0.780 0.786 0.752 0.786 4,835,136 0.7739 4.55%
2021-03-25 0 1.320 1.310 1.320 1.300 1.320 3,384,000 4,439,540 1.3119 0.746 0.741 0.746 0.735 0.746 5,984,675 0.7418 3.13%
2021-03-24 0 1.280 1.280 1.290 1.270 1.300 498,000 638,940 1.2830 0.724 0.724 0.729 0.718 0.735 880,723 0.7255 -0.78%
2021-03-23 0 1.290 1.280 1.290 1.280 1.310 686,000 882,580 1.2866 0.729 0.724 0.729 0.724 0.741 1,213,205 0.7275 -0.77%
2021-03-22 0 1.300 1.300 1.310 1.300 1.310 280,000 364,020 1.3001 0.735 0.735 0.741 0.735 0.741 495,186 0.7351 0.00%
2021-03-19 0 1.300 1.300 1.310 1.280 1.300 462,000 598,340 1.2951 0.735 0.735 0.741 0.724 0.735 817,057 0.7323 0.00%
2021-03-18 0 1.300 1.280 1.300 1.270 1.310 1,112,000 1,431,940 1.2877 0.735 0.724 0.735 0.718 0.741 1,966,595 0.7281 3.17%
2021-03-17 0 1.260 1.260 1.270 1.260 1.280 308,000 388,920 1.2627 0.712 0.712 0.718 0.712 0.724 544,704 0.7140 -1.56%
2021-03-16 0 1.280 1.260 1.280 1.260 1.280 416,000 526,200 1.2649 0.724 0.712 0.724 0.712 0.724 735,705 0.7152 1.59%
2021-03-15 0 1.260 1.260 1.270 1.260 1.270 272,000 342,960 1.2609 0.712 0.712 0.718 0.712 0.718 481,038 0.7130 0.00%
2021-03-12 0 1.260 1.260 1.270 1.230 1.270 784,000 988,700 1.2611 0.712 0.712 0.718 0.695 0.718 1,386,520 0.7131 0.00%
2021-03-11 0 1.260 1.250 1.260 1.230 1.260 242,000 300,800 1.2430 0.712 0.707 0.712 0.695 0.712 427,982 0.7028 0.80%
2021-03-10 0 1.250 1.230 1.250 1.230 1.250 10,000 12,340 1.2340 0.707 0.695 0.707 0.695 0.707 17,685 0.6978 0.00%
2021-03-09 0 1.250 1.220 1.250 1.200 1.300 586,000 730,420 1.2465 0.707 0.690 0.707 0.679 0.735 1,036,353 0.7048 2.46%
2021-03-08 0 1.220 1.210 1.230 1.220 1.280 480,000 592,540 1.2345 0.690 0.684 0.695 0.690 0.724 848,890 0.6980 -1.61%
2021-03-05 0 1.240 1.220 1.240 1.210 1.240 426,000 522,420 1.2263 0.701 0.690 0.701 0.684 0.701 753,390 0.6934 1.64%
2021-03-04 0 1.220 1.210 1.220 1.200 1.230 362,000 440,660 1.2173 0.690 0.684 0.690 0.679 0.695 640,205 0.6883 -0.81%
2021-03-03 0 1.230 1.220 1.230 1.220 1.230 296,000 364,040 1.2299 0.695 0.690 0.695 0.690 0.695 523,482 0.6954 -0.81%
2021-03-02 0 1.240 1.230 1.240 1.230 1.260 360,000 443,840 1.2329 0.701 0.695 0.701 0.695 0.712 636,668 0.6971 -0.80%
2021-03-01 0 1.250 1.240 1.250 1.230 1.250 218,000 270,540 1.2410 0.707 0.701 0.707 0.695 0.707 385,538 0.7017 1.63%
2021-02-26 0 1.230 1.220 1.240 1.220 1.280 2,426,000 3,004,640 1.2385 0.695 0.690 0.701 0.690 0.724 4,290,432 0.7003 0.82%
2021-02-25 0 1.220 1.210 1.220 1.210 1.250 522,000 636,940 1.2202 0.690 0.684 0.690 0.684 0.707 923,168 0.6900 -0.81%
2021-02-24 0 1.230 1.210 1.220 1.200 1.240 2,708,000 3,300,000 1.2186 0.695 0.684 0.690 0.679 0.701 4,789,154 0.6891 5.13%
2021-02-23 0 1.170 1.170 1.180 1.160 1.200 890,000 1,045,220 1.1744 0.662 0.662 0.667 0.656 0.679 1,573,984 0.6641 0.00%
2021-02-22 0 1.170 1.170 1.190 1.170 1.200 558,000 656,500 1.1765 0.662 0.662 0.673 0.662 0.679 986,835 0.6653 -1.68%
2021-02-19 0 1.190 1.180 1.190 1.170 1.190 366,000 433,640 1.1848 0.673 0.667 0.673 0.662 0.673 647,279 0.6699 0.00%
2021-02-18 0 1.190 1.190 1.200 1.180 1.200 1,154,000 1,366,460 1.1841 0.673 0.673 0.679 0.667 0.679 2,040,873 0.6695 -0.83%
2021-02-17 0 1.200 1.190 1.200 1.170 1.210 1,174,612 1,401,462 1.1931 0.679 0.673 0.679 0.662 0.684 2,077,326 0.6746 1.69%
2021-02-16 0 1.180 1.180 1.190 1.180 1.240 3,279,696 3,956,701 1.2064 0.667 0.667 0.673 0.667 0.701 5,800,211 0.6822 -2.48%
2021-02-11 0 1.210 1.200 1.210 1.170 1.210 1,109,000 1,328,110 1.1976 0.684 0.679 0.684 0.662 0.684 1,961,290 0.6772 3.42%
2021-02-10 0 1.170 1.170 1.180 1.150 1.200 4,660,000 5,463,280 1.1724 0.662 0.662 0.667 0.650 0.679 8,241,307 0.6629 3.54%
2021-02-09 0 1.130 1.120 1.140 1.110 1.150 2,024,000 2,281,240 1.1271 0.639 0.633 0.645 0.628 0.650 3,579,486 0.6373 1.80%
2021-02-08 0 1.110 1.110 1.120 1.090 1.120 2,232,000 2,459,160 1.1018 0.628 0.628 0.633 0.616 0.633 3,947,339 0.6230 2.78%
2021-02-05 0 1.080 1.060 1.080 1.060 1.090 272,000 291,980 1.0735 0.611 0.599 0.611 0.599 0.616 481,038 0.6070 0.00%
2021-02-04 0 1.080 1.060 1.080 1.050 1.100 830,000 884,980 1.0662 0.611 0.599 0.611 0.594 0.622 1,467,872 0.6029 2.86%
2021-02-03 0 1.050 1.040 1.050 1.040 1.050 312,000 327,000 1.0481 0.594 0.588 0.594 0.588 0.594 551,779 0.5926 -0.94%
2021-02-02 0 1.060 1.050 1.070 1.050 1.060 260,000 274,260 1.0548 0.599 0.594 0.605 0.594 0.599 459,815 0.5965 0.00%
2021-02-01 0 1.060 1.040 1.050 1.030 1.060 80,000 83,900 1.0488 0.599 0.588 0.594 0.582 0.599 141,482 0.5930 1.92%
2021-01-29 0 1.040 1.030 1.050 1.030 1.050 154,000 159,540 1.0360 0.588 0.582 0.594 0.582 0.594 272,352 0.5858 0.00%
2021-01-28 0 1.040 1.030 1.040 1.030 1.050 540,000 561,540 1.0399 0.588 0.582 0.588 0.582 0.594 955,001 0.5880 -1.89%
2021-01-27 0 1.060 1.040 1.060 1.040 1.060 376,000 392,640 1.0443 0.599 0.588 0.599 0.588 0.599 664,964 0.5905 1.92%
2021-01-26 0 1.040 1.030 1.050 1.030 1.040 260,000 270,180 1.0392 0.588 0.582 0.594 0.582 0.588 459,815 0.5876 0.00%
2021-01-25 0 1.040 1.040 1.050 1.040 1.050 208,000 216,340 1.0401 0.588 0.588 0.594 0.588 0.594 367,852 0.5881 0.00%
2021-01-22 0 1.040 1.040 1.050 1.030 1.050 438,000 453,720 1.0359 0.588 0.588 0.594 0.582 0.594 774,612 0.5857 -0.95%
2021-01-21 0 1.050 1.040 1.050 1.030 1.050 412,000 431,960 1.0484 0.594 0.588 0.594 0.582 0.594 728,631 0.5928 -0.94%
2021-01-20 0 1.060 1.040 1.060 1.030 1.060 470,000 489,260 1.0410 0.599 0.588 0.599 0.582 0.599 831,205 0.5886 0.95%
2021-01-19 0 1.050 1.040 1.050 1.020 1.070 326,000 338,700 1.0390 0.594 0.588 0.594 0.577 0.605 576,538 0.5875 2.94%
2021-01-18 0 1.020 1.020 1.030 1.010 1.030 528,000 538,260 1.0194 0.577 0.577 0.582 0.571 0.582 933,779 0.5764 -0.97%
2021-01-15 0 1.030 1.020 1.030 1.020 1.030 306,000 312,820 1.0223 0.582 0.577 0.582 0.577 0.582 541,167 0.5780 0.98%
2021-01-14 0 1.020 1.020 1.030 1.020 1.020 66,000 67,320 1.0200 0.577 0.577 0.582 0.577 0.577 116,722 0.5768 -0.97%
2021-01-13 0 1.030 1.010 1.030 1.020 1.030 290,000 296,000 1.0207 0.582 0.571 0.582 0.577 0.582 512,871 0.5771 0.00%
2021-01-12 0 1.030 1.010 1.030 1.000 1.030 798,000 811,700 1.0172 0.582 0.571 0.582 0.565 0.582 1,411,280 0.5752 1.98%
2021-01-11 0 1.010 1.010 1.030 1.010 1.020 182,000 184,360 1.0130 0.571 0.571 0.582 0.571 0.577 321,871 0.5728 -1.94%
2021-01-08 0 1.030 1.010 1.030 1.010 1.040 132,000 134,760 1.0209 0.582 0.571 0.582 0.571 0.588 233,445 0.5773 0.98%
2021-01-07 0 1.020 1.020 1.030 1.010 1.030 230,000 234,800 1.0209 0.577 0.577 0.582 0.571 0.582 406,760 0.5772 -0.97%
2021-01-06 0 1.030 1.020 1.030 1.010 1.030 230,000 234,760 1.0207 0.582 0.577 0.582 0.571 0.582 406,760 0.5771 0.98%
2021-01-05 0 1.020 1.020 1.030 1.020 1.030 48,000 49,060 1.0221 0.577 0.577 0.582 0.577 0.582 84,889 0.5779 0.00%
2021-01-04 0 1.020 1.010 1.030 1.020 1.030 284,000 290,460 1.0227 0.577 0.571 0.582 0.577 0.582 502,260 0.5783 -0.97%
2020-12-31 0 1.030 1.020 1.030 1.020 1.040 244,000 250,820 1.0280 0.582 0.577 0.582 0.577 0.588 431,519 0.5812 0.98%
2020-12-30 0 1.020 1.010 1.020 1.000 1.020 754,000 761,040 1.0093 0.577 0.571 0.577 0.565 0.577 1,333,465 0.5707 0.00%
2020-12-29 0 1.020 1.010 1.020 1.000 1.020 52,000 52,520 1.0100 0.577 0.571 0.577 0.565 0.577 91,963 0.5711 0.00%
2020-12-28 0 1.020 1.010 1.020 1.000 1.020 398,000 402,560 1.0115 0.577 0.571 0.577 0.565 0.577 703,871 0.5719 0.99%
2020-12-24 0 1.010 1.000 1.020 1.000 1.010 138,000 139,320 1.0096 0.571 0.565 0.577 0.565 0.571 244,056 0.5709 0.00%
2020-12-23 0 1.010 1.010 1.020 1.010 1.010 16,000 16,160 1.0100 0.571 0.571 0.577 0.571 0.571 28,296 0.5711 0.00%
2020-12-22 0 1.010 1.000 1.020 1.000 1.010 288,000 290,400 1.0083 0.571 0.565 0.577 0.565 0.571 509,334 0.5702 0.00%
2020-12-21 0 1.010 1.010 1.020 1.000 1.020 434,000 438,340 1.0100 0.571 0.571 0.577 0.565 0.577 767,538 0.5711 1.00%
2020-12-18 0 1.000 1.000 1.010 1.000 1.020 178,000 178,920 1.0052 0.565 0.565 0.571 0.565 0.577 314,797 0.5684 -1.96%
2020-12-17 0 1.020 1.010 1.020 1.000 1.020 34,000 34,340 1.0100 0.577 0.571 0.577 0.565 0.577 60,130 0.5711 0.99%
2020-12-16 0 1.010 1.010 1.020 1.000 1.010 124,000 124,820 1.0066 0.571 0.571 0.577 0.565 0.571 219,297 0.5692 1.00%
2020-12-15 0 1.000 1.000 1.010 1.000 1.000 46,000 46,000 1.0000 0.565 0.565 0.571 0.565 0.565 81,352 0.5654 -0.99%
2020-12-14 0 1.010 1.000 1.020 1.000 1.020 126,000 127,260 1.0100 0.571 0.565 0.577 0.565 0.577 222,834 0.5711 1.00%
2020-12-11 0 1.000 1.000 1.020 1.000 1.020 318,000 318,420 1.0013 0.565 0.565 0.577 0.565 0.577 562,390 0.5662 0.00%
2020-12-10 0 1.000 1.000 1.010 1.000 1.020 194,000 194,320 1.0016 0.565 0.565 0.571 0.565 0.577 343,093 0.5664 -0.99%
2020-12-09 0 1.010 1.010 1.020 1.010 1.020 50,000 50,860 1.0172 0.571 0.571 0.577 0.571 0.577 88,426 0.5752 0.00%
2020-12-08 0 1.010 1.000 1.020 1.000 1.020 426,000 430,260 1.0100 0.571 0.565 0.577 0.565 0.577 753,390 0.5711 -1.94%
2020-12-07 0 1.030 1.010 1.030 1.010 1.030 16,000 16,300 1.0188 0.582 0.571 0.582 0.571 0.582 28,296 0.5760 0.00%
2020-12-04 0 1.030 1.020 1.030 1.010 1.030 242,000 247,360 1.0221 0.582 0.577 0.582 0.571 0.582 427,982 0.5780 0.00%
2020-12-03 0 1.030 1.020 1.040 1.020 1.030 36,000 37,060 1.0294 0.582 0.577 0.588 0.577 0.582 63,667 0.5821 0.00%
2020-12-02 0 1.030 1.020 1.030 1.010 1.040 364,000 374,360 1.0285 0.582 0.577 0.582 0.571 0.588 643,742 0.5815 -0.96%
2020-12-01 0 1.040 1.030 1.040 1.030 1.040 208,000 216,260 1.0397 0.588 0.582 0.588 0.582 0.588 367,852 0.5879 0.00%
2020-11-30 0 1.040 1.030 1.040 1.030 1.050 128,000 133,540 1.0433 0.588 0.582 0.588 0.582 0.594 226,371 0.5899 0.00%
2020-11-27 0 1.040 1.030 1.040 1.030 1.060 524,000 548,480 1.0467 0.588 0.582 0.588 0.582 0.599 926,705 0.5919 -0.95%
2020-11-26 0 1.050 1.040 1.050 1.020 1.050 364,000 376,620 1.0347 0.594 0.588 0.594 0.577 0.594 643,742 0.5850 1.94%
2020-11-25 0 1.030 1.020 1.030 1.010 1.030 450,000 459,260 1.0206 0.582 0.577 0.582 0.571 0.582 795,834 0.5771 0.98%
2020-11-24 0 1.020 1.010 1.020 1.010 1.030 122,000 124,380 1.0195 0.577 0.571 0.577 0.571 0.582 215,760 0.5765 0.00%
2020-11-23 0 1.020 1.010 1.020 1.000 1.020 260,000 263,420 1.0132 0.577 0.571 0.577 0.565 0.577 459,815 0.5729 2.00%
2020-11-20 0 1.000 0.990 1.010 - - 0 0 - 0.565 0.560 0.571 - - 0 - 0.00%
2020-11-19 0 1.000 0.990 1.000 0.980 1.000 314,000 313,360 0.9980 0.565 0.560 0.565 0.554 0.565 555,316 0.5643 1.01%
2020-11-18 0 0.990 0.990 1.000 0.980 0.990 222,000 219,700 0.9896 0.560 0.560 0.565 0.554 0.560 392,612 0.5596 1.02%
2020-11-17 0 0.980 0.980 0.990 0.980 0.990 208,000 204,120 0.9813 0.554 0.554 0.560 0.554 0.560 367,852 0.5549 0.00%
2020-11-16 0 0.980 0.980 0.990 0.980 0.990 196,000 193,120 0.9853 0.554 0.554 0.560 0.554 0.560 346,630 0.5571 0.00%
2020-11-13 0 0.980 0.980 0.990 0.980 0.990 478,000 468,940 0.9810 0.554 0.554 0.560 0.554 0.560 845,353 0.5547 -1.01%
2020-11-12 0 0.990 0.980 1.000 0.980 0.990 254,000 251,320 0.9894 0.560 0.554 0.565 0.554 0.560 449,204 0.5595 0.00%
2020-11-11 0 0.990 0.980 1.000 0.970 0.990 338,000 331,680 0.9813 0.560 0.554 0.565 0.548 0.560 597,760 0.5549 0.00%
2020-11-10 0 0.990 0.980 0.990 0.980 0.990 188,000 184,460 0.9812 0.560 0.554 0.560 0.554 0.560 332,482 0.5548 0.00%
2020-11-09 0 0.990 0.990 1.000 0.970 0.990 638,000 623,720 0.9776 0.560 0.560 0.565 0.548 0.560 1,128,316 0.5528 0.00%
2020-11-06 0 0.990 0.990 1.000 0.970 0.990 100,000 98,220 0.9822 0.560 0.560 0.565 0.548 0.560 176,852 0.5554 0.00%
2020-11-05 0 0.990 0.980 0.990 0.980 0.990 82,000 80,720 0.9844 0.560 0.554 0.560 0.554 0.560 145,019 0.5566 0.00%
2020-11-04 0 0.990 0.970 0.990 0.970 0.990 568,000 555,100 0.9773 0.560 0.548 0.560 0.548 0.560 1,004,520 0.5526 1.02%
2020-11-03 0 0.980 0.970 0.980 0.970 0.980 530,000 516,980 0.9754 0.554 0.548 0.554 0.548 0.554 937,316 0.5516 0.00%
2020-11-02 0 0.980 0.970 0.980 0.970 0.980 278,000 272,240 0.9793 0.554 0.548 0.554 0.548 0.554 491,649 0.5537 -1.01%
2020-10-30 0 0.990 0.990 1.000 0.970 0.990 616,000 602,220 0.9776 0.560 0.560 0.565 0.548 0.560 1,089,409 0.5528 0.00%
2020-10-29 0 0.990 0.990 1.000 0.970 0.990 462,000 451,180 0.9766 0.560 0.560 0.565 0.548 0.560 817,057 0.5522 0.00%
2020-10-28 0 0.990 0.990 1.000 0.970 0.990 180,000 176,700 0.9817 0.560 0.560 0.565 0.548 0.560 318,334 0.5551 0.00%
2020-10-27 0 0.990 0.980 1.000 - - 0 0 - 0.560 0.554 0.565 - - 0 - 0.00%
2020-10-23 0 0.990 0.990 1.000 0.980 0.990 116,000 114,020 0.9829 0.560 0.560 0.565 0.554 0.560 205,148 0.5558 0.00%
2020-10-22 0 0.990 0.990 1.000 0.990 1.000 150,000 148,920 0.9928 0.560 0.560 0.565 0.560 0.565 265,278 0.5614 0.00%
2020-10-21 0 0.990 0.990 1.000 0.980 1.000 276,000 271,100 0.9822 0.560 0.560 0.565 0.554 0.565 488,112 0.5554 0.00%
2020-10-20 0 0.990 0.980 0.990 0.990 0.990 120,000 118,800 0.9900 0.560 0.554 0.560 0.560 0.560 212,223 0.5598 0.00%
2020-10-19 0 0.990 0.980 0.990 0.990 0.990 126,000 123,740 0.9821 0.560 0.554 0.560 0.560 0.560 222,834 0.5553 2.06%
2020-10-16 0 0.970 0.970 0.980 0.970 0.980 42,000 41,140 0.9795 0.548 0.548 0.554 0.548 0.554 74,278 0.5539 -2.02%
2020-10-15 0 0.990 0.970 1.000 0.960 0.990 498,000 485,580 0.9751 0.560 0.548 0.565 0.543 0.560 880,723 0.5513 1.02%
2020-10-14 0 0.980 0.980 1.000 0.970 0.990 84,000 82,600 0.9833 0.554 0.554 0.565 0.548 0.560 148,556 0.5560 -1.01%
2020-10-12 0 0.990 0.980 0.990 0.970 1.000 174,000 171,820 0.9875 0.560 0.554 0.560 0.548 0.565 307,723 0.5584 -1.00%
2020-10-09 0 1.000 0.970 1.010 - - 0 0 - 0.565 0.548 0.571 - - 0 - 0.00%
2020-10-08 0 1.000 0.980 1.000 0.970 1.000 176,000 174,360 0.9907 0.565 0.554 0.565 0.548 0.565 311,260 0.5602 1.01%
2020-10-07 0 0.990 0.980 0.990 0.980 0.990 162,000 160,180 0.9888 0.560 0.554 0.560 0.554 0.560 286,500 0.5591 1.02%
2020-10-06 0 0.980 0.980 1.000 0.980 0.990 44,000 43,340 0.9850 0.554 0.554 0.565 0.554 0.560 77,815 0.5570 -1.01%
2020-10-05 0 0.990 0.980 1.000 - - 0 0 - 0.560 0.554 0.565 - - 0 - 0.00%
2020-09-30 0 0.990 0.980 0.990 0.960 0.990 530,000 512,680 0.9673 0.560 0.554 0.560 0.543 0.560 937,316 0.5470 2.06%
2020-09-29 0 0.970 0.970 1.010 - - 0 0 - 0.548 0.548 0.571 - - 0 - 1.04%
2020-09-28 0 0.960 0.960 1.000 0.960 0.980 344,000 334,580 0.9726 0.543 0.543 0.565 0.543 0.554 608,371 0.5500 -2.04%
2020-09-25 0 0.980 0.970 0.980 0.980 0.990 210,000 207,160 0.9865 0.554 0.548 0.554 0.554 0.560 371,389 0.5578 0.00%
2020-09-24 0 0.980 0.970 0.980 0.970 0.980 366,000 357,000 0.9754 0.554 0.548 0.554 0.548 0.554 647,279 0.5515 -2.00%
2020-09-23 0 1.000 0.990 1.000 0.990 1.010 280,000 279,980 0.9999 0.565 0.560 0.565 0.560 0.571 495,186 0.5654 1.01%
2020-09-22 0 1.020 1.020 1.030 1.010 1.020 330,000 336,340 1.0192 0.560 0.560 0.565 0.554 0.560 601,297 0.5594 0.00%
2020-09-21 0 1.020 1.010 1.020 1.010 1.020 822,000 838,320 1.0199 0.560 0.554 0.560 0.554 0.560 1,497,776 0.5597 0.00%
2020-09-18 0 1.020 1.020 1.030 1.020 1.020 104,000 106,080 1.0200 0.560 0.560 0.565 0.560 0.560 189,500 0.5598 0.00%
2020-09-17 0 1.020 1.020 1.030 1.020 1.030 126,000 128,640 1.0210 0.560 0.560 0.565 0.560 0.565 229,586 0.5603 -0.97%
2020-09-16 0 1.030 1.020 1.030 1.030 1.030 60,000 61,800 1.0300 0.565 0.560 0.565 0.565 0.565 109,327 0.5653 0.98%
2020-09-15 0 1.020 1.020 1.030 1.010 1.030 250,000 255,240 1.0210 0.560 0.560 0.565 0.554 0.565 455,528 0.5603 0.00%
2020-09-14 0 1.020 1.010 1.020 1.010 1.020 176,000 179,020 1.0172 0.560 0.554 0.560 0.554 0.560 320,692 0.5582 0.00%
2020-09-11 0 1.020 1.020 1.030 1.010 1.030 44,000 44,780 1.0177 0.560 0.560 0.565 0.554 0.565 80,173 0.5585 0.00%
2020-09-10 0 1.020 1.010 1.020 1.010 1.030 124,000 126,600 1.0210 0.560 0.554 0.560 0.554 0.565 225,942 0.5603 0.00%
2020-09-09 0 1.020 1.010 1.020 1.010 1.030 128,000 130,560 1.0200 0.560 0.554 0.560 0.554 0.565 233,230 0.5598 -0.97%
2020-09-08 0 1.030 1.020 1.030 1.010 1.030 186,000 189,580 1.0192 0.565 0.560 0.565 0.554 0.565 338,913 0.5594 0.98%
2020-09-07 0 1.020 1.010 1.020 - - 0 0 - 0.560 0.554 0.560 - - 0 - 0.00%
2020-09-04 0 1.020 1.010 1.020 1.010 1.030 466,000 474,760 1.0188 0.560 0.554 0.560 0.554 0.565 849,104 0.5591 -0.97%
2020-09-03 0 1.030 1.020 1.040 1.030 1.030 266,000 273,980 1.0300 0.565 0.560 0.571 0.565 0.565 484,682 0.5653 0.00%
2020-09-02 0 1.030 1.020 1.030 1.020 1.030 298,000 304,360 1.0213 0.565 0.560 0.565 0.560 0.565 542,989 0.5605 0.00%
2020-09-01 0 1.030 1.030 1.040 1.030 1.040 66,000 68,040 1.0309 0.565 0.565 0.571 0.565 0.571 120,259 0.5658 -0.96%
2020-08-31 0 1.040 1.030 1.040 1.030 1.060 354,000 368,540 1.0411 0.571 0.565 0.571 0.565 0.582 645,028 0.5714 -0.95%
2020-08-28 0 1.050 1.030 1.050 1.030 1.070 1,900,000 1,980,460 1.0423 0.576 0.565 0.576 0.565 0.587 3,462,014 0.5721 2.94%
2020-08-27 0 1.020 1.020 1.030 1.020 1.020 392,000 399,840 1.0200 0.560 0.560 0.565 0.560 0.560 714,268 0.5598 0.00%
2020-08-26 0 1.020 1.020 1.030 1.000 1.040 1,078,000 1,102,680 1.0229 0.560 0.560 0.565 0.549 0.571 1,964,237 0.5614 -2.86%
2020-08-25 0 1.050 1.040 1.050 1.040 1.060 670,000 702,640 1.0487 0.576 0.571 0.576 0.571 0.582 1,220,815 0.5755 0.96%
2020-08-24 0 1.040 1.040 1.050 1.020 1.040 700,834 724,757 1.0341 0.571 0.571 0.576 0.560 0.571 1,276,998 0.5675 1.96%
2020-08-21 0 1.020 1.010 1.020 1.010 1.020 342,000 348,340 1.0185 0.560 0.554 0.560 0.554 0.560 623,162 0.5590 0.99%
2020-08-20 0 1.010 1.010 1.020 1.010 1.020 126,000 127,300 1.0103 0.554 0.554 0.560 0.554 0.560 229,586 0.5545 1.00%
2020-08-19 0 1.000 1.000 1.020 1.000 1.020 32,000 32,520 1.0163 0.549 0.549 0.560 0.549 0.560 58,308 0.5577 -0.99%
2020-08-18 0 1.010 1.010 1.020 0.970 1.020 340,000 339,860 0.9996 0.554 0.554 0.560 0.532 0.560 619,518 0.5486 -0.98%
2020-08-17 0 1.020 1.010 1.020 0.990 1.020 340,000 340,840 1.0025 0.560 0.554 0.560 0.543 0.560 619,518 0.5502 3.03%
2020-08-14 0 0.990 0.980 1.000 0.990 1.000 204,216 203,089 0.9945 0.543 0.538 0.549 0.543 0.549 372,105 0.5458 0.00%
2020-08-13 0 0.990 0.990 1.000 0.990 1.000 44,000 43,680 0.9927 0.543 0.543 0.549 0.543 0.549 80,173 0.5448 0.00%
2020-08-12 0 0.990 0.990 1.000 0.990 1.000 350,000 349,260 0.9979 0.543 0.543 0.549 0.543 0.549 637,739 0.5477 0.00%
2020-08-11 0 0.990 0.990 1.000 0.980 1.000 188,000 187,360 0.9966 0.543 0.543 0.549 0.538 0.549 342,557 0.5469 0.00%
2020-08-10 0 0.990 0.980 1.000 0.980 1.000 30,000 29,740 0.9913 0.543 0.538 0.549 0.538 0.549 54,663 0.5441 1.02%
2020-08-07 0 0.980 0.980 1.000 0.980 1.000 210,000 207,900 0.9900 0.538 0.538 0.549 0.538 0.549 382,644 0.5433 -2.00%
2020-08-06 0 1.000 0.990 1.000 0.980 1.000 86,000 85,700 0.9965 0.549 0.543 0.549 0.538 0.549 156,702 0.5469 0.00%
2020-08-05 0 1.000 1.000 1.010 0.980 1.000 348,000 346,480 0.9956 0.549 0.549 0.554 0.538 0.549 634,095 0.5464 1.01%
2020-08-04 0 0.990 0.990 1.000 0.980 0.990 148,000 145,780 0.9850 0.543 0.543 0.549 0.538 0.543 269,673 0.5406 1.02%
2020-08-03 0 0.980 0.970 0.980 0.970 0.980 90,000 88,140 0.9793 0.538 0.532 0.538 0.532 0.538 163,990 0.5375 1.03%
2020-07-31 0 0.970 0.960 0.980 0.960 0.980 422,000 407,500 0.9656 0.532 0.527 0.538 0.527 0.538 768,931 0.5300 1.04%
2020-07-30 0 0.960 0.960 0.980 0.960 0.980 304,000 295,080 0.9707 0.527 0.527 0.538 0.527 0.538 553,922 0.5327 -2.04%
2020-07-29 0 0.980 0.970 0.980 0.960 0.980 738,000 714,200 0.9678 0.538 0.532 0.538 0.527 0.538 1,344,719 0.5311 0.00%
2020-07-28 0 0.980 0.980 0.990 0.970 0.980 324,000 315,340 0.9733 0.538 0.538 0.543 0.532 0.538 590,364 0.5341 0.00%
2020-07-27 0 0.980 0.970 0.980 0.970 0.980 122,000 118,540 0.9716 0.538 0.532 0.538 0.532 0.538 222,298 0.5332 0.00%
2020-07-24 0 0.980 0.970 0.980 0.960 0.980 203,815 197,984 0.9714 0.538 0.532 0.538 0.527 0.538 371,374 0.5331 -1.01%
2020-07-23 0 0.990 0.980 0.990 0.980 1.000 124,000 122,380 0.9869 0.543 0.538 0.543 0.538 0.549 225,942 0.5416 1.02%
2020-07-22 0 0.980 0.980 1.000 0.980 1.000 132,000 131,860 0.9989 0.538 0.538 0.549 0.538 0.549 240,519 0.5482 -2.00%
2020-07-21 0 1.000 0.980 1.000 0.980 1.000 242,000 239,680 0.9904 0.549 0.538 0.549 0.538 0.549 440,951 0.5436 1.01%
2020-07-20 0 0.990 0.990 1.000 0.980 0.990 158,000 155,400 0.9835 0.543 0.543 0.549 0.538 0.543 287,894 0.5398 -1.00%
2020-07-17 0 1.000 0.980 1.000 0.980 1.000 180,000 178,300 0.9906 0.549 0.538 0.549 0.538 0.549 327,980 0.5436 0.00%
2020-07-16 0 1.000 0.980 1.000 0.980 1.000 170,000 168,300 0.9900 0.549 0.538 0.549 0.538 0.549 309,759 0.5433 0.00%
2020-07-15 0 1.000 0.990 1.000 0.990 1.000 94,000 93,600 0.9957 0.549 0.543 0.549 0.543 0.549 171,279 0.5465 0.00%
2020-07-14 0 1.000 0.990 1.000 0.990 1.000 364,000 362,200 0.9951 0.549 0.543 0.549 0.543 0.549 663,249 0.5461 0.00%
2020-07-13 0 1.000 0.990 1.000 0.970 1.000 484,000 479,680 0.9911 0.549 0.543 0.549 0.532 0.549 881,902 0.5439 2.04%
2020-07-10 0 0.980 0.980 0.990 0.970 0.980 122,000 119,480 0.9793 0.538 0.538 0.543 0.532 0.538 222,298 0.5375 -1.01%
2020-07-09 0 0.990 0.970 0.990 0.970 1.000 1,038,000 1,014,900 0.9777 0.543 0.532 0.543 0.532 0.549 1,891,353 0.5366 0.00%
2020-07-08 0 0.990 0.990 1.000 0.980 1.010 256,000 253,840 0.9916 0.543 0.543 0.549 0.538 0.554 466,461 0.5442 -1.00%
2020-07-07 0 1.000 1.000 1.010 0.990 1.010 1,788,000 1,785,000 0.9983 0.549 0.549 0.554 0.543 0.554 3,257,937 0.5479 -0.99%
2020-07-06 0 1.010 1.000 1.020 1.000 1.020 816,000 823,580 1.0093 0.554 0.549 0.560 0.549 0.560 1,486,844 0.5539 1.00%
2020-07-03 0 1.000 0.990 1.000 0.980 1.000 1,278,129 1,271,443 0.9948 0.549 0.543 0.549 0.538 0.549 2,328,895 0.5459 0.00%
2020-07-02 0 1.000 0.990 1.010 0.990 1.000 826,000 825,900 0.9999 0.549 0.543 0.554 0.543 0.549 1,505,065 0.5487 0.00%
2020-06-30 0 1.000 1.000 1.010 0.990 1.000 262,000 261,680 0.9988 0.549 0.549 0.554 0.543 0.549 477,393 0.5481 0.00%
2020-06-29 0 1.000 0.990 1.000 0.990 1.000 138,000 136,940 0.9923 0.549 0.543 0.549 0.543 0.549 251,452 0.5446 -0.99%
2020-06-26 0 1.010 0.990 1.010 1.000 1.010 436,000 437,980 1.0045 0.554 0.543 0.554 0.549 0.554 794,441 0.5513 0.00%
2020-06-24 0 1.010 1.000 1.020 1.000 1.030 1,478,000 1,505,980 1.0189 0.554 0.549 0.560 0.549 0.565 2,693,082 0.5592 1.00%
2020-06-23 0 1.000 1.000 1.010 0.970 1.010 1,128,000 1,115,580 0.9890 0.549 0.549 0.554 0.532 0.554 2,055,343 0.5428 2.04%
2020-06-22 0 0.980 0.970 0.980 0.970 0.990 308,000 302,860 0.9833 0.538 0.532 0.538 0.532 0.543 561,211 0.5397 0.00%
2020-06-19 0 0.980 0.970 0.980 0.970 0.980 266,000 260,540 0.9795 0.538 0.532 0.538 0.532 0.538 484,682 0.5375 0.00%
2020-06-18 0 0.980 0.980 0.990 0.970 0.980 340,000 331,780 0.9758 0.538 0.538 0.543 0.532 0.538 619,518 0.5355 0.00%
2020-06-17 0 0.980 0.970 0.980 0.970 0.980 192,000 187,060 0.9743 0.538 0.532 0.538 0.532 0.538 349,846 0.5347 0.00%
2020-06-16 0 0.980 0.970 0.980 0.960 0.990 306,000 298,820 0.9765 0.538 0.532 0.538 0.527 0.543 557,566 0.5359 2.08%
2020-06-15 0 0.960 0.960 0.970 0.960 0.970 254,000 244,900 0.9642 0.527 0.527 0.532 0.527 0.532 462,817 0.5292 -2.04%
2020-06-12 0 0.980 0.970 0.980 0.960 0.980 336,000 324,000 0.9643 0.538 0.532 0.538 0.527 0.538 612,230 0.5292 0.00%
2020-06-11 0 0.980 0.970 0.980 0.970 1.000 1,576,000 1,544,850 0.9802 0.538 0.532 0.538 0.532 0.549 2,871,649 0.5380 -2.97%
2020-06-10 0 1.010 1.000 1.010 0.970 1.090 1,860,000 1,912,080 1.0280 0.554 0.549 0.554 0.532 0.598 3,389,129 0.5642 3.06%
2020-06-09 0 0.980 0.970 0.980 0.970 0.980 412,000 400,120 0.9712 0.538 0.532 0.538 0.532 0.538 750,710 0.5330 0.00%
2020-06-08 0 0.980 0.960 0.980 0.950 0.980 356,000 343,020 0.9635 0.538 0.527 0.538 0.521 0.538 648,672 0.5288 3.16%
2020-06-05 0 0.950 0.950 0.970 0.950 0.960 282,000 269,140 0.9544 0.521 0.521 0.532 0.521 0.527 513,836 0.5238 -1.04%
2020-06-04 0 0.960 0.950 0.960 0.950 0.970 544,000 522,960 0.9613 0.527 0.521 0.527 0.521 0.532 991,229 0.5276 -1.03%
2020-06-03 0 0.970 0.960 0.970 0.970 0.980 546,000 531,740 0.9739 0.532 0.527 0.532 0.532 0.538 994,873 0.5345 1.04%
2020-06-02 0 0.960 0.960 0.970 0.960 0.980 182,000 175,800 0.9659 0.527 0.527 0.532 0.527 0.538 331,624 0.5301 -2.04%
2020-06-01 0 0.980 0.970 0.980 0.960 0.980 324,000 314,140 0.9696 0.538 0.532 0.538 0.527 0.538 590,364 0.5321 2.08%
2020-05-29 0 0.960 0.960 0.970 0.960 0.970 144,000 138,920 0.9647 0.527 0.527 0.532 0.527 0.532 262,384 0.5295 0.00%
2020-05-28 0 0.960 0.950 0.970 0.950 0.980 692,000 667,660 0.9648 0.527 0.521 0.532 0.521 0.538 1,260,902 0.5295 -1.03%
2020-05-27 0 1.040 1.040 1.050 1.030 1.040 816,000 846,380 1.0372 0.532 0.532 0.537 0.527 0.532 1,594,142 0.5309 -0.95%
2020-05-26 0 1.050 1.040 1.050 1.030 1.050 236,000 247,360 1.0481 0.537 0.532 0.537 0.527 0.537 461,051 0.5365 1.94%
2020-05-25 0 1.030 1.030 1.040 1.000 1.030 678,000 688,900 1.0161 0.527 0.527 0.532 0.512 0.527 1,324,544 0.5201 -0.96%
2020-05-22 0 1.040 1.040 1.050 1.030 1.050 1,512,000 1,575,040 1.0417 0.532 0.532 0.537 0.527 0.537 2,953,851 0.5332 -1.89%
2020-05-21 0 1.060 1.050 1.060 1.060 1.070 170,000 180,300 1.0606 0.543 0.537 0.543 0.543 0.548 332,113 0.5429 0.00%
2020-05-20 0 1.060 1.050 1.070 1.050 1.060 542,000 572,420 1.0561 0.543 0.537 0.548 0.537 0.543 1,058,854 0.5406 0.00%
2020-05-19 0 1.060 1.060 1.070 1.060 1.070 316,000 337,820 1.0691 0.543 0.543 0.548 0.543 0.548 617,339 0.5472 -0.93%
2020-05-18 0 1.070 1.060 1.070 1.050 1.070 302,000 320,300 1.0606 0.548 0.543 0.548 0.537 0.548 589,989 0.5429 1.90%
2020-05-15 0 1.050 1.050 1.060 1.050 1.060 44,000 46,540 1.0577 0.537 0.537 0.543 0.537 0.543 85,959 0.5414 0.00%
2020-05-14 0 1.050 1.040 1.050 1.050 1.060 508,000 534,020 1.0512 0.537 0.532 0.537 0.537 0.543 992,431 0.5381 -1.87%
2020-05-13 0 1.070 1.060 1.070 1.050 1.070 404,000 425,880 1.0542 0.548 0.543 0.548 0.537 0.548 789,256 0.5396 0.94%
2020-05-12 0 1.060 1.050 1.060 1.050 1.070 404,000 425,460 1.0531 0.543 0.537 0.543 0.537 0.548 789,256 0.5391 0.95%
2020-05-11 0 1.050 1.050 1.060 1.050 1.070 776,000 821,620 1.0588 0.537 0.537 0.543 0.537 0.548 1,515,998 0.5420 -0.94%
2020-05-08 0 1.060 1.060 1.070 1.050 1.070 644,000 682,200 1.0593 0.543 0.543 0.548 0.537 0.548 1,258,122 0.5422 0.95%
2020-05-07 0 1.050 1.050 1.060 1.050 1.070 266,000 281,820 1.0595 0.537 0.537 0.543 0.537 0.548 519,659 0.5423 0.00%
2020-05-06 0 1.050 1.050 1.080 1.050 1.070 808,000 856,520 1.0600 0.537 0.537 0.553 0.537 0.548 1,578,513 0.5426 -1.87%
2020-05-05 0 1.070 1.070 1.080 1.070 1.080 22,000 23,600 1.0727 0.548 0.548 0.553 0.548 0.553 42,979 0.5491 -0.93%
2020-05-04 0 1.080 1.070 1.090 1.080 1.090 232,000 250,920 1.0816 0.553 0.548 0.558 0.553 0.558 453,236 0.5536 -1.82%
2020-04-29 0 1.100 1.080 1.100 1.080 1.100 530,000 576,320 1.0874 0.563 0.553 0.563 0.553 0.563 1,035,411 0.5566 1.85%
2020-04-28 0 1.080 1.060 1.080 1.060 1.090 1,672,000 1,788,460 1.0697 0.553 0.543 0.553 0.543 0.558 3,266,428 0.5475 -1.82%
2020-04-27 0 1.100 1.080 1.100 1.080 1.110 208,000 227,320 1.0929 0.563 0.553 0.563 0.553 0.568 406,350 0.5594 0.92%
2020-04-24 0 1.090 1.080 1.090 1.080 1.090 314,000 339,160 1.0801 0.558 0.553 0.558 0.553 0.558 613,432 0.5529 -0.91%
2020-04-23 0 1.100 1.090 1.100 1.070 1.100 704,000 766,600 1.0889 0.563 0.558 0.563 0.548 0.563 1,375,338 0.5574 1.85%
2020-04-22 0 1.080 1.070 1.080 1.060 1.080 288,000 309,060 1.0731 0.553 0.548 0.553 0.543 0.553 562,638 0.5493 0.00%
2020-04-21 0 1.080 1.080 1.090 1.080 1.090 328,000 356,380 1.0865 0.553 0.553 0.558 0.553 0.558 640,782 0.5562 -2.70%
2020-04-20 0 1.110 1.100 1.110 1.090 1.110 338,000 369,560 1.0934 0.568 0.563 0.568 0.558 0.568 660,319 0.5597 1.83%
2020-04-17 0 1.090 1.070 1.090 1.070 1.090 518,000 560,220 1.0815 0.558 0.548 0.558 0.548 0.558 1,011,967 0.5536 0.93%
2020-04-16 0 1.080 1.070 1.080 1.070 1.090 186,000 199,940 1.0749 0.553 0.548 0.553 0.548 0.558 363,371 0.5502 -0.92%
2020-04-15 0 1.090 1.080 1.090 1.080 1.110 934,000 1,020,060 1.0921 0.558 0.553 0.558 0.553 0.568 1,824,667 0.5590 0.00%
2020-04-14 0 1.090 1.080 1.090 1.070 1.090 676,000 731,380 1.0819 0.558 0.553 0.558 0.548 0.558 1,320,637 0.5538 0.93%
2020-04-09 0 1.080 1.060 1.080 1.060 1.090 580,000 621,340 1.0713 0.553 0.543 0.553 0.543 0.558 1,133,091 0.5484 0.93%
2020-04-08 0 1.070 1.060 1.070 1.040 1.070 966,000 1,020,000 1.0559 0.548 0.543 0.548 0.532 0.548 1,887,182 0.5405 0.00%
2020-04-07 0 1.070 1.060 1.070 1.050 1.070 1,230,000 1,303,460 1.0597 0.548 0.543 0.548 0.537 0.548 2,402,934 0.5424 0.94%
2020-04-06 0 1.060 1.050 1.060 1.040 1.060 2,390,000 2,509,100 1.0498 0.543 0.537 0.543 0.532 0.543 4,669,116 0.5374 3.92%
2020-04-03 0 1.020 1.000 1.020 1.000 1.030 258,000 262,580 1.0178 0.522 0.512 0.522 0.512 0.527 504,030 0.5210 0.99%
2020-04-02 0 1.010 1.000 1.010 0.990 1.010 388,000 386,760 0.9968 0.517 0.512 0.517 0.507 0.517 757,999 0.5102 1.00%
2020-04-01 0 1.000 1.000 1.010 0.990 1.000 350,000 349,500 0.9986 0.512 0.512 0.517 0.507 0.512 683,762 0.5111 -0.99%
2020-03-31 0 1.010 1.000 1.010 1.000 1.030 1,868,000 1,875,100 1.0038 0.517 0.512 0.517 0.512 0.527 3,649,334 0.5138 0.00%
2020-03-30 0 1.010 1.010 1.020 1.010 1.020 374,000 380,460 1.0173 0.517 0.517 0.522 0.517 0.522 730,648 0.5207 -1.94%
2020-03-27 0 1.030 1.020 1.030 1.020 1.050 3,218,000 3,309,980 1.0286 0.527 0.522 0.527 0.522 0.537 6,286,701 0.5265 0.98%
2020-03-26 0 1.020 1.010 1.020 1.010 1.030 1,020,000 1,039,020 1.0186 0.522 0.517 0.522 0.517 0.527 1,992,677 0.5214 -0.97%
2020-03-25 0 1.030 1.020 1.030 1.020 1.060 2,156,000 2,231,540 1.0350 0.527 0.522 0.527 0.522 0.543 4,211,972 0.5298 -4.63%
2020-03-24 0 1.080 1.060 1.080 1.050 1.080 692,000 735,580 1.0630 0.553 0.543 0.553 0.537 0.553 1,351,895 0.5441 3.85%
2020-03-23 0 1.040 1.040 1.050 1.010 1.070 312,000 319,280 1.0233 0.532 0.532 0.537 0.517 0.548 609,525 0.5238 -3.70%
2020-03-20 0 1.080 1.060 1.080 1.000 1.110 992,000 1,038,760 1.0471 0.553 0.543 0.553 0.512 0.568 1,937,976 0.5360 8.00%
2020-03-19 0 1.000 0.980 1.000 0.920 1.020 1,068,000 1,045,000 0.9785 0.512 0.502 0.512 0.471 0.522 2,086,450 0.5009 -4.76%
2020-03-18 0 1.050 1.030 1.050 1.040 1.080 216,000 227,300 1.0523 0.537 0.527 0.537 0.532 0.553 421,979 0.5387 0.00%
2020-03-17 0 1.050 1.030 1.050 1.010 1.070 116,000 118,640 1.0228 0.537 0.527 0.537 0.517 0.548 226,618 0.5235 0.00%
2020-03-16 0 1.050 1.070 1.080 1.040 1.080 172,000 179,460 1.0434 0.537 0.548 0.553 0.532 0.553 336,020 0.5341 -3.67%
2020-03-13 0 1.090 1.060 1.090 1.000 1.100 1,244,000 1,299,740 1.0448 0.558 0.543 0.558 0.512 0.563 2,430,285 0.5348 -4.39%
2020-03-12 0 1.140 1.120 1.140 1.110 1.150 496,000 560,340 1.1297 0.584 0.573 0.584 0.568 0.589 968,988 0.5783 -2.56%
2020-03-11 0 1.170 1.150 1.170 1.150 1.180 212,000 245,580 1.1584 0.599 0.589 0.599 0.589 0.604 414,164 0.5930 1.74%
2020-03-10 0 1.150 1.140 1.150 1.110 1.150 272,000 308,840 1.1354 0.589 0.584 0.589 0.568 0.589 531,381 0.5812 1.77%
2020-03-09 0 1.130 1.130 1.140 1.130 1.170 889,057 1,021,083 1.1485 0.578 0.578 0.584 0.578 0.599 1,736,866 0.5879 -5.04%
2020-03-06 0 1.190 1.190 1.210 1.190 1.210 264,000 316,040 1.1971 0.609 0.609 0.619 0.609 0.619 515,752 0.6128 -2.46%
2020-03-05 0 1.220 1.210 1.220 1.180 1.230 564,000 677,440 1.2011 0.624 0.619 0.624 0.604 0.630 1,101,833 0.6148 0.83%
2020-03-04 0 1.210 1.210 1.220 1.200 1.230 348,000 420,960 1.2097 0.619 0.619 0.624 0.614 0.630 679,855 0.6192 -1.63%
2020-03-03 0 1.230 1.220 1.230 1.210 1.230 72,000 87,580 1.2164 0.630 0.624 0.630 0.619 0.630 140,660 0.6226 0.00%
2020-03-02 0 1.230 1.200 1.230 1.180 1.230 236,000 281,200 1.1915 0.630 0.614 0.630 0.604 0.630 461,051 0.6099 0.00%
2020-02-28 0 1.230 1.200 1.230 1.200 1.230 566,000 687,240 1.2142 0.630 0.614 0.630 0.614 0.630 1,105,740 0.6215 -1.60%
2020-02-27 0 1.250 1.240 1.250 1.240 1.250 38,000 47,260 1.2437 0.640 0.635 0.640 0.635 0.640 74,237 0.6366 0.81%
2020-02-26 0 1.240 1.220 1.240 1.220 1.240 258,000 317,040 1.2288 0.635 0.624 0.635 0.624 0.635 504,030 0.6290 -0.80%
2020-02-25 0 1.250 1.240 1.250 1.220 1.250 282,000 349,120 1.2380 0.640 0.635 0.640 0.624 0.640 550,917 0.6337 0.81%
2020-02-24 0 1.240 1.240 1.250 1.220 1.260 654,000 809,120 1.2372 0.635 0.635 0.640 0.624 0.645 1,277,658 0.6333 0.00%
2020-02-21 0 1.240 1.230 1.240 1.230 1.240 116,000 142,820 1.2312 0.635 0.630 0.635 0.630 0.635 226,618 0.6302 -0.80%
2020-02-20 0 1.250 1.230 1.250 1.230 1.250 164,000 202,980 1.2377 0.640 0.630 0.640 0.630 0.640 320,391 0.6335 -0.79%
2020-02-19 0 1.260 1.240 1.260 1.240 1.270 212,000 264,740 1.2488 0.645 0.635 0.645 0.635 0.650 414,164 0.6392 2.44%
2020-02-18 0 1.230 1.230 1.260 1.230 1.270 310,000 386,080 1.2454 0.630 0.630 0.645 0.630 0.650 605,618 0.6375 -3.15%
2020-02-17 0 1.270 1.250 1.270 1.240 1.270 248,000 310,920 1.2537 0.650 0.640 0.650 0.635 0.650 484,494 0.6417 0.00%
2020-02-14 0 1.270 1.260 1.270 1.260 1.280 214,000 270,980 1.2663 0.650 0.645 0.650 0.645 0.655 418,071 0.6482 0.00%
2020-02-13 0 1.270 1.260 1.270 1.250 1.280 946,000 1,192,180 1.2602 0.650 0.645 0.650 0.640 0.655 1,848,110 0.6451 -0.78%
2020-02-12 0 1.280 1.270 1.280 1.260 1.290 1,016,000 1,295,900 1.2755 0.655 0.650 0.655 0.645 0.660 1,984,863 0.6529 1.59%
2020-02-11 0 1.260 1.240 1.260 1.250 1.280 388,000 490,200 1.2634 0.645 0.635 0.645 0.640 0.655 757,999 0.6467 0.00%
2020-02-10 0 1.260 1.240 1.260 1.220 1.280 2,100,000 2,640,420 1.2573 0.645 0.635 0.645 0.624 0.655 4,102,571 0.6436 3.28%
2020-02-07 0 1.220 1.220 1.230 1.220 1.250 2,226,000 2,741,780 1.2317 0.624 0.624 0.630 0.624 0.640 4,348,725 0.6305 0.00%
2020-02-06 0 1.220 1.210 1.220 1.170 1.230 1,216,000 1,458,280 1.1992 0.624 0.619 0.624 0.599 0.630 2,375,584 0.6139 3.39%
2020-02-05 0 1.180 1.170 1.180 1.160 1.190 610,000 717,540 1.1763 0.604 0.599 0.604 0.594 0.609 1,191,699 0.6021 1.72%
2020-02-04 0 1.160 1.140 1.160 1.130 1.160 346,000 394,080 1.1390 0.594 0.584 0.594 0.578 0.594 675,947 0.5830 1.75%
2020-02-03 0 1.140 1.130 1.140 1.100 1.170 492,000 554,120 1.1263 0.584 0.578 0.584 0.563 0.599 961,174 0.5765 0.88%
2020-01-31 0 1.130 1.110 1.130 1.110 1.130 324,000 362,860 1.1199 0.578 0.568 0.578 0.568 0.578 632,968 0.5733 1.80%
2020-01-30 0 1.110 1.090 1.110 1.090 1.180 1,474,219 1,653,045 1.1213 0.568 0.558 0.568 0.558 0.604 2,880,042 0.5740 -7.50%
2020-01-29 0 1.200 1.170 1.200 1.180 1.220 600,000 720,160 1.2003 0.614 0.599 0.614 0.604 0.624 1,172,163 0.6144 -4.00%
2020-01-24 0 1.250 1.210 1.250 1.210 1.250 254,000 312,660 1.2309 0.640 0.619 0.640 0.619 0.640 496,216 0.6301 2.46%
2020-01-23 0 1.220 1.210 1.220 1.210 1.240 96,000 117,060 1.2194 0.624 0.619 0.624 0.619 0.635 187,546 0.6242 -1.61%
2020-01-22 0 1.240 1.230 1.240 1.220 1.240 296,000 364,060 1.2299 0.635 0.630 0.635 0.624 0.635 578,267 0.6296 0.81%
2020-01-21 0 1.230 1.220 1.230 1.220 1.240 784,000 965,680 1.2317 0.630 0.624 0.630 0.624 0.635 1,531,626 0.6305 -1.60%
2020-01-20 0 1.250 1.230 1.250 1.230 1.250 452,000 560,520 1.2401 0.640 0.630 0.640 0.630 0.640 883,029 0.6348 0.81%
2020-01-17 0 1.240 1.230 1.240 1.230 1.240 126,000 156,080 1.2387 0.635 0.630 0.635 0.630 0.635 246,154 0.6341 0.00%
2020-01-16 0 1.240 1.230 1.240 1.240 1.240 70,000 86,800 1.2400 0.635 0.630 0.635 0.635 0.635 136,752 0.6347 0.00%
2020-01-15 0 1.240 1.220 1.240 1.230 1.240 506,000 626,160 1.2375 0.635 0.624 0.635 0.630 0.635 988,524 0.6334 0.81%
2020-01-14 0 1.230 1.220 1.230 1.210 1.250 570,000 697,140 1.2231 0.630 0.624 0.630 0.619 0.640 1,113,555 0.6260 -0.81%
2020-01-13 0 1.240 1.220 1.240 1.220 1.250 408,000 503,580 1.2343 0.635 0.624 0.635 0.624 0.640 797,071 0.6318 0.81%
2020-01-10 0 1.230 1.210 1.230 1.210 1.230 178,000 216,180 1.2145 0.630 0.619 0.630 0.619 0.630 347,742 0.6217 0.00%
2020-01-09 0 1.230 1.210 1.230 1.210 1.230 608,000 741,500 1.2196 0.630 0.619 0.630 0.619 0.630 1,187,792 0.6243 2.50%
2020-01-08 0 1.200 1.200 1.210 1.190 1.210 350,000 418,740 1.1964 0.614 0.614 0.619 0.609 0.619 683,762 0.6124 -0.83%
2020-01-07 0 1.210 1.210 1.230 1.210 1.250 568,000 696,780 1.2267 0.619 0.619 0.630 0.619 0.640 1,109,648 0.6279 -0.82%
2020-01-06 0 1.220 1.220 1.230 1.200 1.240 1,964,000 2,398,300 1.2211 0.624 0.624 0.630 0.614 0.635 3,836,880 0.6251 2.52%
2020-01-03 0 1.190 1.180 1.190 1.100 1.190 4,772,000 5,434,780 1.1389 0.609 0.604 0.609 0.563 0.609 9,322,603 0.5830 8.18%
2020-01-02 0 1.100 1.080 1.100 1.110 1.130 516,000 575,120 1.1146 0.563 0.553 0.563 0.568 0.578 1,008,060 0.5705 0.92%
2019-12-31 0 1.090 1.090 1.100 1.080 1.110 316,000 345,040 1.0919 0.558 0.558 0.563 0.553 0.568 617,339 0.5589 0.00%
2019-12-30 0 1.090 1.080 1.090 1.060 1.090 324,000 350,600 1.0821 0.558 0.553 0.558 0.543 0.558 632,968 0.5539 2.83%
2019-12-27 0 1.060 1.060 1.080 1.060 1.080 166,000 176,400 1.0627 0.543 0.543 0.553 0.543 0.553 324,298 0.5439 0.00%
2019-12-24 0 1.060 1.060 1.080 1.050 1.080 86,000 90,500 1.0523 0.543 0.543 0.553 0.537 0.553 168,010 0.5387 0.00%
2019-12-23 0 1.060 1.050 1.070 1.050 1.080 1,248,000 1,332,340 1.0676 0.543 0.537 0.548 0.537 0.553 2,438,099 0.5465 -1.85%
2019-12-20 0 1.080 1.060 1.080 1.050 1.080 244,000 258,860 1.0609 0.553 0.543 0.553 0.537 0.553 476,680 0.5430 2.86%
2019-12-19 0 1.050 1.050 1.070 1.050 1.070 562,000 595,420 1.0595 0.537 0.537 0.548 0.537 0.548 1,097,926 0.5423 -1.87%
2019-12-18 0 1.070 1.050 1.070 1.040 1.090 2,948,000 3,158,580 1.0714 0.548 0.537 0.548 0.532 0.558 5,759,228 0.5484 -0.93%
2019-12-17 0 1.080 1.060 1.080 1.070 1.080 250,000 267,720 1.0709 0.553 0.543 0.553 0.548 0.553 488,401 0.5482 0.93%
2019-12-16 0 1.070 1.060 1.070 1.060 1.070 252,000 267,140 1.0601 0.548 0.543 0.548 0.543 0.548 492,308 0.5426 0.94%
2019-12-13 0 1.060 1.060 1.070 1.050 1.060 692,000 733,400 1.0598 0.543 0.543 0.548 0.537 0.543 1,351,895 0.5425 0.00%
2019-12-12 0 1.060 1.040 1.060 1.040 1.060 166,000 174,140 1.0490 0.543 0.532 0.543 0.532 0.543 324,298 0.5370 0.00%
2019-12-11 0 1.060 1.050 1.060 1.040 1.060 164,000 172,480 1.0517 0.543 0.537 0.543 0.532 0.543 320,391 0.5383 0.00%
2019-12-10 0 1.060 1.050 1.060 1.060 1.060 22,000 23,320 1.0600 0.543 0.537 0.543 0.543 0.543 42,979 0.5426 0.00%
2019-12-09 0 1.060 1.060 1.070 1.050 1.060 410,000 433,700 1.0578 0.543 0.543 0.548 0.537 0.543 800,978 0.5415 0.00%
2019-12-06 0 1.060 1.050 1.060 1.050 1.060 276,000 289,820 1.0501 0.543 0.537 0.543 0.537 0.543 539,195 0.5375 0.95%
2019-12-05 0 1.050 1.040 1.050 1.040 1.050 74,000 76,980 1.0403 0.537 0.532 0.537 0.532 0.537 144,567 0.5325 1.94%
2019-12-04 0 1.030 1.030 1.050 1.030 1.060 156,000 162,220 1.0399 0.527 0.527 0.537 0.527 0.543 304,762 0.5323 -0.96%
2019-12-03 0 1.040 1.040 1.050 1.040 1.060 212,000 220,920 1.0421 0.532 0.532 0.537 0.532 0.543 414,164 0.5334 0.00%
2019-12-02 0 1.040 1.040 1.050 1.030 1.040 170,000 176,200 1.0365 0.532 0.532 0.537 0.527 0.532 332,113 0.5305 0.00%
2019-11-29 0 1.040 1.030 1.040 1.030 1.040 356,000 366,720 1.0301 0.532 0.527 0.532 0.527 0.532 695,483 0.5273 0.00%
2019-11-28 0 1.040 1.030 1.040 1.030 1.050 846,000 880,180 1.0404 0.532 0.527 0.532 0.527 0.537 1,652,750 0.5326 0.00%
2019-11-27 0 1.040 1.030 1.050 1.030 1.040 158,000 163,600 1.0354 0.532 0.527 0.537 0.527 0.532 308,670 0.5300 0.00%
2019-11-26 0 1.040 1.020 1.040 1.010 1.040 332,000 340,080 1.0243 0.532 0.522 0.532 0.517 0.532 648,597 0.5243 1.96%
2019-11-25 0 1.020 1.000 1.020 1.000 1.020 364,000 368,140 1.0114 0.522 0.512 0.522 0.512 0.522 711,112 0.5177 2.00%
2019-11-22 0 1.000 1.000 1.020 0.990 1.020 54,000 53,920 0.9985 0.512 0.512 0.522 0.507 0.522 105,495 0.5111 0.00%
2019-11-21 0 1.000 1.000 1.010 1.000 1.010 172,000 172,040 1.0002 0.512 0.512 0.517 0.512 0.517 336,020 0.5120 -1.96%
2019-11-20 0 1.020 1.000 1.020 0.970 1.020 418,000 413,300 0.9888 0.522 0.512 0.522 0.497 0.522 816,607 0.5061 3.03%
2019-11-19 0 0.990 0.990 1.010 0.990 1.000 100,163 100,058 0.9990 0.507 0.507 0.517 0.507 0.512 195,679 0.5113 -1.98%
2019-11-18 0 1.010 1.000 1.010 1.010 1.010 100,000 101,000 1.0100 0.517 0.512 0.517 0.517 0.517 195,361 0.5170 1.00%
2019-11-15 0 1.000 0.990 1.020 1.000 1.010 252,000 252,020 1.0001 0.512 0.507 0.522 0.512 0.517 492,308 0.5119 0.00%
2019-11-14 0 1.000 0.990 1.000 1.000 1.030 146,000 146,080 1.0005 0.512 0.507 0.512 0.512 0.527 285,226 0.5122 0.00%
2019-11-13 0 1.000 1.000 1.010 1.000 1.020 248,000 249,400 1.0056 0.512 0.512 0.517 0.512 0.522 484,494 0.5148 -1.96%
2019-11-12 0 1.020 1.010 1.040 1.000 1.060 598,000 620,240 1.0372 0.522 0.517 0.532 0.512 0.543 1,168,256 0.5309 2.00%
2019-11-11 0 1.000 0.990 1.000 0.990 1.020 634,000 635,040 1.0016 0.512 0.507 0.512 0.507 0.522 1,238,586 0.5127 -1.96%
2019-11-08 0 1.020 1.020 1.030 1.000 1.030 322,000 327,100 1.0158 0.522 0.522 0.527 0.512 0.527 629,061 0.5200 0.00%
2019-11-07 0 1.020 1.010 1.030 1.010 1.020 524,000 533,320 1.0178 0.522 0.517 0.527 0.517 0.522 1,023,689 0.5210 0.00%
2019-11-06 0 1.020 1.020 1.030 1.010 1.030 286,000 291,480 1.0192 0.522 0.522 0.527 0.517 0.527 558,731 0.5217 -1.92%
2019-11-05 0 1.040 1.020 1.040 1.020 1.040 192,000 197,480 1.0285 0.532 0.522 0.532 0.522 0.532 375,092 0.5265 0.00%
2019-11-04 0 1.040 1.030 1.040 1.010 1.040 496,000 509,440 1.0271 0.532 0.527 0.532 0.517 0.532 968,988 0.5257 1.96%
2019-11-01 0 1.020 1.010 1.020 1.010 1.020 10,000 10,140 1.0140 0.522 0.517 0.522 0.517 0.522 19,536 0.5190 0.99%
2019-10-31 0 1.010 1.000 1.020 1.010 1.020 88,000 89,300 1.0148 0.517 0.512 0.522 0.517 0.522 171,917 0.5194 0.00%
2019-10-30 0 1.010 1.010 1.020 1.010 1.030 412,000 421,960 1.0242 0.517 0.517 0.522 0.517 0.527 804,885 0.5242 -0.98%
2019-10-29 0 1.020 1.000 1.020 1.000 1.020 212,000 212,620 1.0029 0.522 0.512 0.522 0.512 0.522 414,164 0.5134 0.00%
2019-10-28 0 1.020 1.000 1.020 1.000 1.020 100,000 100,760 1.0076 0.522 0.512 0.522 0.512 0.522 195,361 0.5158 2.00%
2019-10-25 0 1.000 1.000 1.010 0.990 1.010 346,000 346,000 1.0000 0.512 0.512 0.517 0.507 0.517 675,947 0.5119 0.00%
2019-10-24 0 1.000 0.990 1.000 1.000 1.020 1,038,000 1,039,400 1.0013 0.512 0.507 0.512 0.512 0.522 2,027,842 0.5126 0.00%
2019-10-23 0 1.000 1.000 1.020 1.000 1.040 1,635,000 1,654,500 1.0119 0.512 0.512 0.522 0.512 0.532 3,194,144 0.5180 -0.99%
2019-10-22 0 1.010 1.000 1.010 0.960 1.020 656,000 650,340 0.9914 0.517 0.512 0.517 0.491 0.522 1,281,565 0.5075 3.06%
2019-10-21 0 0.980 0.950 0.980 0.950 0.980 4,000 3,860 0.9650 0.502 0.486 0.502 0.486 0.502 7,814 0.4940 1.03%
2019-10-18 0 0.970 0.950 0.990 - - 0 0 - 0.497 0.486 0.507 - - 0 - 0.00%
2019-10-17 0 0.970 0.970 0.980 0.960 0.980 212,000 204,040 0.9625 0.497 0.497 0.502 0.491 0.502 414,164 0.4927 0.00%
2019-10-16 0 0.970 0.950 0.970 0.960 0.980 164,000 157,500 0.9604 0.497 0.486 0.497 0.491 0.502 320,391 0.4916 2.11%
2019-10-15 0 0.950 0.950 0.980 - - 0 0 - 0.486 0.486 0.502 - - 0 - 0.00%
2019-10-14 0 0.950 0.950 0.970 0.950 0.980 146,000 139,580 0.9560 0.486 0.486 0.497 0.486 0.502 285,226 0.4894 -1.04%
2019-10-11 0 0.960 0.960 0.970 0.930 0.970 200,000 190,440 0.9522 0.491 0.491 0.497 0.476 0.497 390,721 0.4874 1.05%
2019-10-10 0 0.950 0.950 0.970 0.950 0.970 154,000 146,340 0.9503 0.486 0.486 0.497 0.486 0.497 300,855 0.4864 1.06%
2019-10-09 0 0.940 0.940 0.950 0.930 0.950 372,000 349,300 0.9390 0.481 0.481 0.486 0.476 0.486 726,741 0.4806 -3.09%
2019-10-08 0 0.970 0.970 0.980 0.950 0.980 301,759 290,478 0.9626 0.497 0.497 0.502 0.486 0.502 589,518 0.4927 0.00%
2019-10-04 0 0.970 0.960 0.980 0.950 0.970 370,000 352,740 0.9534 0.497 0.491 0.502 0.486 0.497 722,834 0.4880 -1.02%
2019-10-03 0 0.980 0.970 0.980 0.970 0.980 102,000 98,960 0.9702 0.502 0.497 0.502 0.497 0.502 199,268 0.4966 0.00%
2019-10-02 0 0.980 0.970 0.990 0.970 0.990 336,000 328,060 0.9764 0.502 0.497 0.507 0.497 0.507 656,411 0.4998 0.00%
2019-09-30 0 0.980 0.970 0.980 0.980 0.980 50,000 49,000 0.9800 0.502 0.497 0.502 0.502 0.502 97,680 0.5016 -2.00%
2019-09-27 0 1.000 0.990 1.000 0.980 1.000 112,000 109,900 0.9813 0.512 0.507 0.512 0.502 0.512 218,804 0.5023 0.00%
2019-09-26 0 1.000 0.990 1.000 0.990 1.000 434,000 433,360 0.9985 0.512 0.507 0.512 0.507 0.512 847,865 0.5111 0.00%
2019-09-25 0 1.000 0.990 1.000 - - 0 0 - 0.512 0.507 0.512 - - 0 - -0.99%
2019-09-24 0 1.010 1.000 1.010 1.000 1.010 190,000 190,320 1.0017 0.517 0.512 0.517 0.512 0.517 371,185 0.5127 1.00%
2019-09-23 0 1.030 1.020 1.030 1.010 1.030 140,000 143,000 1.0214 0.512 0.507 0.512 0.502 0.512 281,710 0.5076 0.00%
2019-09-20 0 1.030 1.030 1.040 1.020 1.030 88,000 90,040 1.0232 0.512 0.512 0.517 0.507 0.512 177,075 0.5085 0.00%
2019-09-19 0 1.030 1.020 1.030 1.020 1.030 74,000 75,540 1.0208 0.512 0.507 0.512 0.507 0.512 148,904 0.5073 0.98%
2019-09-18 0 1.020 1.020 1.030 1.020 1.020 34,000 34,680 1.0200 0.507 0.507 0.512 0.507 0.507 68,415 0.5069 -0.97%
2019-09-17 0 1.030 1.020 1.040 1.020 1.040 54,000 55,620 1.0300 0.512 0.507 0.517 0.507 0.517 108,660 0.5119 -0.96%
2019-09-16 0 1.040 1.030 1.040 1.030 1.040 22,000 22,840 1.0382 0.517 0.512 0.517 0.512 0.517 44,269 0.5159 0.00%
2019-09-13 0 1.040 1.030 1.040 1.020 1.050 406,000 421,220 1.0375 0.517 0.512 0.517 0.507 0.522 816,959 0.5156 1.96%
2019-09-12 0 1.020 1.020 1.030 1.020 1.030 98,000 100,400 1.0245 0.507 0.507 0.512 0.507 0.512 197,197 0.5091 0.00%
2019-09-11 0 1.020 1.010 1.030 1.010 1.030 344,000 350,580 1.0191 0.507 0.502 0.512 0.502 0.512 692,201 0.5065 0.99%
2019-09-10 0 1.010 1.010 1.020 - - 0 0 - 0.502 0.502 0.507 - - 0 - 0.00%
2019-09-09 0 1.010 1.010 1.020 1.010 1.020 246,000 248,540 1.0103 0.502 0.502 0.507 0.502 0.507 495,004 0.5021 -0.98%
2019-09-06 0 1.020 1.010 1.020 1.000 1.020 254,000 256,000 1.0079 0.507 0.502 0.507 0.497 0.507 511,102 0.5009 2.00%
2019-09-05 0 1.000 0.990 1.000 1.000 1.030 220,000 222,680 1.0122 0.497 0.492 0.497 0.497 0.512 442,687 0.5030 -0.99%
2019-09-04 0 1.010 1.000 1.010 0.990 1.020 418,000 418,040 1.0001 0.502 0.497 0.502 0.492 0.507 841,105 0.4970 2.02%
2019-09-03 0 0.990 0.970 0.990 0.970 0.990 40,000 39,520 0.9880 0.492 0.482 0.492 0.482 0.492 80,489 0.4910 1.02%
2019-09-02 0 0.980 0.970 0.980 0.970 0.980 174,000 169,520 0.9743 0.487 0.482 0.487 0.482 0.487 350,125 0.4842 2.08%
2019-08-30 0 0.960 0.960 0.990 0.950 0.970 1,190,000 1,140,300 0.9582 0.477 0.477 0.492 0.472 0.482 2,394,534 0.4762 -1.03%
2019-08-29 0 0.970 0.950 0.970 0.930 1.000 1,922,000 1,843,020 0.9589 0.482 0.472 0.482 0.462 0.497 3,867,474 0.4765 -4.90%
2019-08-28 0 1.020 1.000 1.020 1.000 1.020 374,000 378,280 1.0114 0.507 0.497 0.507 0.497 0.507 752,568 0.5027 2.00%
2019-08-27 0 1.000 1.000 1.010 1.000 1.010 434,000 434,080 1.0002 0.497 0.497 0.502 0.497 0.502 873,301 0.4971 -0.99%
2019-08-26 0 1.010 1.000 1.010 1.000 1.010 276,000 276,020 1.0001 0.502 0.497 0.502 0.497 0.502 555,371 0.4970 -2.88%
2019-08-23 0 1.040 1.030 1.040 1.030 1.040 232,000 241,260 1.0399 0.517 0.512 0.517 0.512 0.517 466,833 0.5168 0.97%
2019-08-22 0 1.030 1.020 1.030 1.000 1.030 198,000 199,780 1.0090 0.512 0.507 0.512 0.497 0.512 398,418 0.5014 0.00%
2019-08-21 0 1.030 1.020 1.030 1.030 1.040 446,000 461,080 1.0338 0.512 0.507 0.512 0.512 0.517 897,447 0.5138 0.00%
2019-08-20 0 1.030 1.030 1.040 1.030 1.050 84,000 87,300 1.0393 0.512 0.512 0.517 0.512 0.522 169,026 0.5165 -0.96%
2019-08-19 0 1.040 1.010 1.040 1.030 1.040 46,000 47,540 1.0335 0.517 0.502 0.517 0.512 0.517 92,562 0.5136 2.97%
2019-08-16 0 1.010 1.000 1.010 0.990 1.010 268,000 268,640 1.0024 0.502 0.497 0.502 0.492 0.502 539,273 0.4982 2.02%
2019-08-15 0 0.990 0.970 1.000 0.970 1.000 143,035 141,782 0.9912 0.492 0.482 0.497 0.482 0.497 287,817 0.4926 2.06%
2019-08-14 0 0.970 0.970 0.980 0.970 0.980 284,000 275,960 0.9717 0.482 0.482 0.487 0.482 0.487 571,469 0.4829 0.00%
2019-08-13 0 0.970 0.960 0.970 0.950 0.970 708,000 680,260 0.9608 0.482 0.477 0.482 0.472 0.482 1,424,647 0.4775 -2.02%
2019-08-12 0 0.990 0.990 1.000 0.970 1.020 2,932,000 2,898,020 0.9884 0.492 0.492 0.497 0.482 0.507 5,899,809 0.4912 -2.94%
2019-08-09 0 1.020 1.020 1.030 1.020 1.050 1,672,000 1,718,480 1.0278 0.507 0.507 0.512 0.507 0.522 3,364,420 0.5108 -1.92%
2019-08-08 0 1.040 1.030 1.040 1.040 1.060 1,098,000 1,145,780 1.0435 0.517 0.512 0.517 0.517 0.527 2,209,410 0.5186 -0.95%
2019-08-07 0 1.050 1.030 1.050 1.040 1.070 930,000 969,680 1.0427 0.522 0.512 0.522 0.517 0.532 1,871,358 0.5182 -0.94%
2019-08-06 0 1.060 1.060 1.070 1.030 1.080 1,800,000 1,884,680 1.0470 0.527 0.527 0.532 0.512 0.537 3,621,984 0.5203 -3.64%
2019-08-05 0 1.100 1.090 1.100 1.060 1.100 802,000 864,200 1.0776 0.547 0.542 0.547 0.527 0.547 1,613,795 0.5355 0.00%
2019-08-02 0 1.100 1.080 1.100 1.060 1.100 502,000 545,000 1.0857 0.547 0.537 0.547 0.527 0.547 1,010,131 0.5395 -1.79%
2019-08-01 0 1.120 1.110 1.130 1.110 1.150 660,000 742,800 1.1255 0.557 0.552 0.562 0.552 0.572 1,328,061 0.5593 -1.75%
2019-07-31 0 1.140 1.140 1.150 1.090 1.160 1,182,000 1,338,000 1.1320 0.567 0.567 0.572 0.542 0.576 2,378,436 0.5626 1.79%
2019-07-30 0 1.120 1.110 1.120 1.050 1.120 5,706,000 6,119,360 1.0724 0.557 0.552 0.557 0.522 0.557 11,481,688 0.5330 6.67%
2019-07-29 0 1.050 1.040 1.050 1.040 1.060 3,750,000 3,934,580 1.0492 0.522 0.517 0.522 0.517 0.527 7,545,799 0.5214 -0.94%
2019-07-26 0 1.060 1.040 1.050 1.040 1.060 7,146,000 7,525,380 1.0531 0.527 0.517 0.522 0.517 0.527 14,379,275 0.5233 0.95%
2019-07-25 0 1.050 1.040 1.060 1.040 1.060 5,568,000 5,884,560 1.0569 0.522 0.517 0.527 0.517 0.527 11,204,003 0.5252 3.96%
2019-07-24 0 1.010 1.010 1.020 1.010 1.020 122,000 123,520 1.0125 0.502 0.502 0.507 0.502 0.507 245,490 0.5032 0.00%
2019-07-23 0 1.010 1.000 1.010 1.010 1.020 218,000 221,460 1.0159 0.502 0.497 0.502 0.502 0.507 438,662 0.5049 0.00%
2019-07-22 0 1.010 1.000 1.010 1.010 1.030 610,000 618,280 1.0136 0.502 0.497 0.502 0.502 0.512 1,227,450 0.5037 -1.94%
2019-07-19 0 1.030 1.020 1.030 1.030 1.030 520,000 535,600 1.0300 0.512 0.507 0.512 0.512 0.512 1,046,351 0.5119 0.98%
2019-07-18 0 1.020 1.020 1.030 - - 0 0 - 0.507 0.507 0.512 - - 0 - 0.99%
2019-07-17 0 1.010 1.010 1.020 1.010 1.030 210,000 213,940 1.0188 0.502 0.502 0.507 0.502 0.512 422,565 0.5063 -1.94%
2019-07-16 0 1.030 1.010 1.030 1.020 1.030 520,000 532,540 1.0241 0.512 0.502 0.512 0.507 0.512 1,046,351 0.5089 0.98%
2019-07-15 0 1.020 1.020 1.030 1.020 1.040 544,000 560,320 1.0300 0.507 0.507 0.512 0.507 0.517 1,094,644 0.5119 -0.97%
2019-07-12 0 1.030 1.020 1.030 - - 0 0 - 0.512 0.507 0.512 - - 0 - 0.00%
2019-07-11 0 1.030 1.020 1.030 1.020 1.030 300,000 308,700 1.0290 0.512 0.507 0.512 0.507 0.512 603,664 0.5114 0.00%
2019-07-10 0 1.030 1.020 1.030 1.030 1.030 326,000 335,780 1.0300 0.512 0.507 0.512 0.512 0.512 655,981 0.5119 0.00%
2019-07-09 0 1.030 1.020 1.030 1.020 1.030 112,000 115,340 1.0298 0.512 0.507 0.512 0.507 0.512 225,368 0.5118 0.00%
2019-07-08 0 1.030 1.010 1.030 1.010 1.040 614,000 629,900 1.0259 0.512 0.502 0.512 0.502 0.517 1,235,499 0.5098 0.00%
2019-07-05 0 1.030 1.020 1.030 1.010 1.030 832,000 850,800 1.0226 0.512 0.507 0.512 0.502 0.512 1,674,161 0.5082 0.00%
2019-07-04 0 1.030 1.020 1.030 1.020 1.030 888,000 914,040 1.0293 0.512 0.507 0.512 0.507 0.512 1,786,845 0.5115 0.98%
2019-07-03 0 1.020 1.020 1.030 1.020 1.030 306,000 312,440 1.0210 0.507 0.507 0.512 0.507 0.512 615,737 0.5074 -0.97%
2019-07-02 0 1.030 1.020 1.040 1.030 1.040 1,208,000 1,251,740 1.0362 0.512 0.507 0.517 0.512 0.517 2,430,754 0.5150 0.00%
2019-06-28 0 1.030 1.020 1.040 1.030 1.040 282,000 292,660 1.0378 0.512 0.507 0.517 0.512 0.517 567,444 0.5158 0.00%
2019-06-27 0 1.030 1.020 1.040 1.030 1.050 910,000 940,820 1.0339 0.512 0.507 0.517 0.512 0.522 1,831,114 0.5138 0.00%
2019-06-26 0 1.030 1.020 1.040 1.030 1.040 170,000 176,500 1.0382 0.512 0.507 0.517 0.512 0.517 342,076 0.5160 0.00%
2019-06-25 0 1.030 1.020 1.030 1.030 1.050 306,000 316,340 1.0338 0.512 0.507 0.512 0.512 0.522 615,737 0.5138 0.00%
2019-06-24 0 1.030 1.020 1.030 1.030 1.050 1,016,000 1,051,520 1.0350 0.512 0.507 0.512 0.512 0.522 2,044,409 0.5143 0.00%
2019-06-21 0 1.030 1.030 1.050 1.030 1.050 162,000 168,740 1.0416 0.512 0.512 0.522 0.512 0.522 325,979 0.5176 -1.90%
2019-06-20 0 1.050 1.040 1.050 1.050 1.050 264,000 277,200 1.0500 0.522 0.517 0.522 0.522 0.522 531,224 0.5218 0.00%
2019-06-19 0 1.050 1.040 1.050 1.050 1.050 950,000 997,500 1.0500 0.522 0.517 0.522 0.522 0.522 1,911,603 0.5218 0.96%
2019-06-18 0 1.040 1.040 1.050 1.040 1.090 492,000 516,180 1.0491 0.517 0.517 0.522 0.517 0.542 990,009 0.5214 -0.95%
2019-06-17 0 1.050 1.020 1.050 1.050 1.050 68,000 71,400 1.0500 0.522 0.507 0.522 0.522 0.522 136,830 0.5218 0.00%
2019-06-14 0 1.050 1.040 1.050 1.040 1.050 160,000 167,980 1.0499 0.522 0.517 0.522 0.517 0.522 321,954 0.5218 0.00%
2019-06-13 0 1.050 1.040 1.050 1.040 1.050 178,000 186,600 1.0483 0.522 0.517 0.522 0.517 0.522 358,174 0.5210 0.00%
2019-06-12 0 1.050 1.040 1.050 1.040 1.060 472,000 495,860 1.0506 0.522 0.517 0.522 0.517 0.527 949,765 0.5221 -1.87%
2019-06-11 0 1.070 1.060 1.070 1.070 1.070 1,298,000 1,388,860 1.0700 0.532 0.527 0.532 0.532 0.532 2,611,853 0.5318 -0.93%
2019-06-10 0 1.080 1.050 1.080 1.040 1.080 1,030,000 1,081,940 1.0504 0.537 0.522 0.537 0.517 0.537 2,072,580 0.5220 2.86%
2019-06-06 0 1.050 1.030 1.050 1.040 1.050 730,000 760,540 1.0418 0.522 0.512 0.522 0.517 0.522 1,468,916 0.5178 0.96%
2019-06-05 0 1.040 1.030 1.060 1.040 1.070 338,000 356,000 1.0533 0.517 0.512 0.527 0.517 0.532 680,128 0.5234 -1.89%
2019-06-04 0 1.060 1.050 1.070 1.040 1.080 562,000 597,800 1.0637 0.527 0.522 0.532 0.517 0.537 1,130,864 0.5286 0.00%
2019-06-03 0 1.060 1.060 1.080 1.050 1.120 964,000 1,031,580 1.0701 0.527 0.527 0.537 0.522 0.557 1,939,774 0.5318 -6.19%
2019-05-31 0 1.130 1.130 1.140 1.130 1.150 76,000 86,420 1.1371 0.562 0.562 0.567 0.562 0.572 152,928 0.5651 -0.88%
2019-05-30 0 1.140 1.130 1.150 1.130 1.150 344,000 393,980 1.1453 0.567 0.562 0.572 0.562 0.572 692,201 0.5692 -4.20%
2019-05-29 0 1.190 1.160 1.200 1.190 1.230 10,000 11,980 1.1980 0.591 0.576 0.596 0.591 0.611 20,122 0.5954 0.00%
2019-05-28 0 1.190 1.170 1.210 1.150 1.210 396,000 466,740 1.1786 0.591 0.581 0.601 0.572 0.601 796,836 0.5857 -0.83%
2019-05-27 0 1.270 1.250 1.270 1.230 1.280 438,000 548,940 1.2533 0.596 0.587 0.596 0.578 0.601 932,761 0.5885 0.00%
2019-05-24 0 1.270 1.220 1.270 1.250 1.270 54,000 68,200 1.2630 0.596 0.573 0.596 0.587 0.596 114,998 0.5931 0.79%
2019-05-23 0 1.260 1.210 1.260 - - 0 0 - 0.592 0.568 0.592 - - 0 - -1.56%
2019-05-22 0 1.280 1.250 1.280 - - 0 0 - 0.601 0.587 0.601 - - 0 - -0.78%
2019-05-21 0 1.290 1.240 1.290 1.240 1.290 66,000 83,340 1.2627 0.606 0.582 0.606 0.582 0.606 140,553 0.5929 3.20%
2019-05-20 0 1.250 1.250 1.260 1.220 1.260 166,000 206,780 1.2457 0.587 0.587 0.592 0.573 0.592 353,512 0.5849 0.00%
2019-05-17 0 1.250 1.250 1.270 1.250 1.260 108,000 135,200 1.2519 0.587 0.587 0.596 0.587 0.592 229,996 0.5878 -3.85%
2019-05-16 0 1.300 1.260 1.300 1.260 1.300 34,000 43,000 1.2647 0.610 0.592 0.610 0.592 0.610 72,406 0.5939 3.17%
2019-05-15 0 1.260 1.250 1.260 1.230 1.280 90,000 111,900 1.2433 0.592 0.587 0.592 0.578 0.601 191,663 0.5838 3.28%
2019-05-14 0 1.220 1.210 1.220 1.200 1.230 182,000 221,500 1.2170 0.573 0.568 0.573 0.563 0.578 387,586 0.5715 -3.17%
2019-05-10 0 1.260 1.240 1.260 1.220 1.280 44,000 54,720 1.2436 0.592 0.582 0.592 0.573 0.601 93,702 0.5840 4.13%
2019-05-09 0 1.210 1.210 1.270 1.210 1.280 836,000 1,032,620 1.2352 0.568 0.568 0.596 0.568 0.601 1,780,339 0.5800 -6.92%
2019-05-08 0 1.300 1.280 1.300 1.280 1.310 108,000 139,200 1.2889 0.610 0.601 0.610 0.601 0.615 229,996 0.6052 -0.76%
2019-05-07 0 1.310 1.300 1.320 1.300 1.320 88,000 115,260 1.3098 0.615 0.610 0.620 0.610 0.620 187,404 0.6150 1.55%
2019-05-06 0 1.290 1.280 1.310 1.290 1.350 578,000 759,940 1.3148 0.606 0.601 0.615 0.606 0.634 1,230,904 0.6174 -5.15%
2019-05-03 0 1.360 1.340 1.360 - - 0 0 - 0.639 0.629 0.639 - - 0 - -0.73%
2019-05-02 0 1.370 1.340 1.370 1.340 1.370 14,000 19,000 1.3571 0.643 0.629 0.643 0.629 0.643 29,814 0.6373 0.74%
2019-04-30 0 1.360 1.350 1.360 1.340 1.370 170,000 229,260 1.3486 0.639 0.634 0.639 0.629 0.643 362,031 0.6333 0.00%
2019-04-29 0 1.360 1.350 1.360 1.360 1.370 224,000 305,820 1.3653 0.639 0.634 0.639 0.639 0.643 477,029 0.6411 0.00%
2019-04-26 0 1.360 1.360 1.370 - - 0 0 - 0.639 0.639 0.643 - - 0 - 0.00%
2019-04-25 0 1.360 1.350 1.360 1.360 1.380 306,000 418,940 1.3691 0.639 0.634 0.639 0.639 0.648 651,655 0.6429 -1.45%
2019-04-24 0 1.380 1.370 1.390 1.370 1.380 188,000 258,000 1.3723 0.648 0.643 0.653 0.643 0.648 400,363 0.6444 0.00%
2019-04-23 0 1.380 1.370 1.380 1.370 1.390 168,000 231,560 1.3783 0.648 0.643 0.648 0.643 0.653 357,772 0.6472 0.73%
2019-04-18 0 1.370 1.370 1.380 1.370 1.400 264,000 363,540 1.3770 0.643 0.643 0.648 0.643 0.657 562,212 0.6466 0.00%
2019-04-17 0 1.370 1.360 1.400 1.370 1.400 422,000 583,280 1.3822 0.643 0.639 0.657 0.643 0.657 898,688 0.6490 0.00%
2019-04-16 0 1.370 1.360 1.380 1.360 1.380 346,000 472,080 1.3644 0.643 0.639 0.648 0.639 0.648 736,839 0.6407 0.00%
2019-04-15 0 1.370 1.370 1.390 1.360 1.440 388,000 538,820 1.3887 0.643 0.643 0.653 0.639 0.676 826,282 0.6521 -2.14%
2019-04-12 0 1.400 1.370 1.400 1.360 1.410 436,000 608,480 1.3956 0.657 0.643 0.657 0.639 0.662 928,502 0.6553 3.70%
2019-04-11 0 1.350 1.340 1.380 1.340 1.400 216,000 291,340 1.3488 0.634 0.629 0.648 0.629 0.657 459,992 0.6334 -1.46%
2019-04-10 0 1.370 1.370 1.390 1.340 1.390 504,000 692,620 1.3742 0.643 0.643 0.653 0.629 0.653 1,073,315 0.6453 2.24%
2019-04-09 0 1.340 1.340 1.360 1.340 1.370 90,166 121,334 1.3457 0.629 0.629 0.639 0.629 0.643 192,017 0.6319 -0.74%
2019-04-08 0 1.350 1.340 1.360 1.320 1.390 156,000 211,980 1.3588 0.634 0.629 0.639 0.620 0.653 332,216 0.6381 2.27%
2019-04-04 0 1.320 1.320 1.330 1.320 1.340 140,000 185,280 1.3234 0.620 0.620 0.625 0.620 0.629 298,143 0.6214 -0.75%
2019-04-03 0 1.330 1.330 1.340 1.330 1.340 256,000 340,920 1.3317 0.625 0.625 0.629 0.625 0.629 545,176 0.6253 0.00%
2019-04-02 0 1.330 1.330 1.340 1.310 1.330 322,000 424,380 1.3180 0.625 0.625 0.629 0.615 0.625 685,729 0.6189 0.76%
2019-04-01 0 1.320 1.310 1.320 1.310 1.330 469,000 619,010 1.3199 0.620 0.615 0.620 0.615 0.625 998,779 0.6198 0.76%
2019-03-29 0 1.310 1.310 1.320 1.300 1.320 618,000 810,600 1.3117 0.615 0.615 0.620 0.610 0.620 1,316,088 0.6159 0.00%
2019-03-28 0 1.310 1.300 1.310 1.300 1.340 886,000 1,160,460 1.3098 0.615 0.610 0.615 0.610 0.629 1,886,819 0.6150 0.00%
2019-03-27 0 1.310 1.300 1.310 1.280 1.310 2,014,000 2,611,220 1.2965 0.615 0.610 0.615 0.601 0.615 4,288,999 0.6088 3.15%
2019-03-26 0 1.270 1.260 1.270 1.250 1.280 710,000 895,540 1.2613 0.596 0.592 0.596 0.587 0.601 1,512,011 0.5923 0.79%
2019-03-25 0 1.260 1.250 1.260 1.250 1.290 1,498,000 1,885,700 1.2588 0.592 0.587 0.592 0.587 0.606 3,190,129 0.5911 -3.08%
2019-03-22 0 1.300 1.290 1.300 1.290 1.310 148,000 191,540 1.2942 0.610 0.606 0.610 0.606 0.615 315,180 0.6077 0.78%
2019-03-21 0 1.290 1.290 1.310 1.290 1.310 148,000 191,460 1.2936 0.606 0.606 0.615 0.606 0.615 315,180 0.6075 -0.77%
2019-03-20 0 1.300 1.300 1.320 1.300 1.340 268,000 353,840 1.3203 0.610 0.610 0.620 0.610 0.629 570,731 0.6200 -1.52%
2019-03-19 0 1.320 1.310 1.320 1.300 1.340 148,000 195,580 1.3215 0.620 0.615 0.620 0.610 0.629 315,180 0.6205 0.76%
2019-03-18 0 1.310 1.310 1.340 1.310 1.350 104,000 138,780 1.3344 0.615 0.615 0.629 0.615 0.634 221,478 0.6266 -2.24%
2019-03-15 0 1.340 1.340 1.350 1.330 1.350 192,000 258,920 1.3485 0.629 0.629 0.634 0.625 0.634 408,882 0.6332 0.00%
2019-03-14 0 1.340 1.330 1.340 1.300 1.350 130,000 174,520 1.3425 0.629 0.625 0.629 0.610 0.634 276,847 0.6304 0.75%
2019-03-13 0 1.330 1.320 1.330 1.330 1.340 126,000 167,760 1.3314 0.625 0.620 0.625 0.625 0.629 268,329 0.6252 0.76%
2019-03-12 0 1.320 1.320 1.350 1.320 1.370 410,000 552,340 1.3472 0.620 0.620 0.634 0.620 0.643 873,133 0.6326 0.00%
2019-03-11 0 1.320 1.310 1.320 1.300 1.320 434,000 568,580 1.3101 0.620 0.615 0.620 0.610 0.620 924,243 0.6152 1.54%
2019-03-08 0 1.300 1.290 1.300 1.290 1.300 206,000 265,840 1.2905 0.610 0.606 0.610 0.606 0.610 438,696 0.6060 0.00%
2019-03-07 0 1.300 1.300 1.310 1.290 1.310 42,000 54,400 1.2952 0.610 0.610 0.615 0.606 0.615 89,443 0.6082 -0.76%
2019-03-06 0 1.310 1.300 1.310 1.290 1.320 306,000 398,440 1.3021 0.615 0.610 0.615 0.606 0.620 651,655 0.6114 -0.76%
2019-03-05 0 1.320 1.300 1.320 1.300 1.330 58,000 76,100 1.3121 0.620 0.610 0.620 0.610 0.625 123,516 0.6161 1.54%
2019-03-04 0 1.300 1.290 1.300 1.290 1.330 132,000 172,940 1.3102 0.610 0.606 0.610 0.606 0.625 281,106 0.6152 0.00%
2019-03-01 0 1.300 1.290 1.300 1.280 1.300 242,000 312,580 1.2917 0.610 0.606 0.610 0.601 0.610 515,361 0.6065 0.00%
2019-02-28 0 1.300 1.300 1.310 1.290 1.310 248,000 323,420 1.3041 0.610 0.610 0.615 0.606 0.615 528,139 0.6124 -1.52%
2019-02-27 0 1.320 1.320 1.340 1.320 1.340 90,000 119,220 1.3247 0.620 0.620 0.629 0.620 0.629 191,663 0.6220 -1.49%
2019-02-26 0 1.340 1.320 1.340 1.320 1.340 226,000 300,920 1.3315 0.629 0.620 0.629 0.620 0.629 481,288 0.6252 0.00%
2019-02-25 0 1.340 1.330 1.340 1.320 1.350 560,000 751,300 1.3416 0.629 0.625 0.629 0.620 0.634 1,192,572 0.6300 1.52%
2019-02-22 0 1.320 1.320 1.340 1.300 1.350 898,000 1,187,780 1.3227 0.620 0.620 0.629 0.610 0.634 1,912,374 0.6211 -1.49%
2019-02-21 0 1.340 1.330 1.340 1.340 1.360 1,496,000 2,017,480 1.3486 0.629 0.625 0.629 0.629 0.639 3,185,870 0.6333 0.00%
2019-02-20 0 1.340 1.330 1.340 1.310 1.350 2,616,000 3,481,180 1.3307 0.629 0.625 0.629 0.615 0.634 5,571,013 0.6249 3.88%
2019-02-19 0 1.290 1.280 1.290 1.270 1.320 898,000 1,155,120 1.2863 0.606 0.601 0.606 0.596 0.620 1,912,374 0.6040 -1.53%
2019-02-18 0 1.310 1.280 1.310 1.270 1.310 1,064,000 1,370,680 1.2882 0.615 0.601 0.615 0.596 0.615 2,265,886 0.6049 3.97%
2019-02-15 0 1.260 1.250 1.260 1.180 1.260 1,260,000 1,542,920 1.2245 0.592 0.587 0.592 0.554 0.592 2,683,286 0.5750 5.88%
2019-02-14 0 1.190 1.180 1.190 1.170 1.190 134,000 157,220 1.1733 0.559 0.554 0.559 0.549 0.559 285,365 0.5509 0.85%
2019-02-13 0 1.180 1.170 1.180 1.170 1.190 294,000 346,500 1.1786 0.554 0.549 0.554 0.549 0.559 626,100 0.5534 0.00%
2019-02-12 0 1.180 1.150 1.180 1.160 1.180 68,000 79,360 1.1671 0.554 0.540 0.554 0.545 0.554 144,812 0.5480 1.72%
2019-02-11 0 1.160 1.150 1.180 1.160 1.200 116,000 135,020 1.1640 0.545 0.540 0.554 0.545 0.563 247,033 0.5466 -0.85%
2019-02-08 0 1.170 1.140 1.170 1.150 1.180 104,000 120,400 1.1577 0.549 0.535 0.549 0.540 0.554 221,478 0.5436 -1.68%
2019-02-04 0 1.190 1.130 1.190 - - 0 0 - 0.559 0.531 0.559 - - 0 - 0.00%
2019-02-01 0 1.190 1.160 1.190 1.190 1.190 12,000 14,280 1.1900 0.559 0.545 0.559 0.559 0.559 25,555 0.5588 0.00%
2019-01-31 0 1.190 1.160 1.190 1.160 1.190 230,000 270,920 1.1779 0.559 0.545 0.559 0.545 0.559 489,806 0.5531 2.59%
2019-01-30 0 1.160 1.140 1.170 1.160 1.170 132,000 153,160 1.1603 0.545 0.535 0.549 0.545 0.549 281,106 0.5448 0.00%
2019-01-29 0 1.160 1.150 1.160 1.150 1.160 138,000 159,940 1.1590 0.545 0.540 0.545 0.540 0.545 293,884 0.5442 0.00%
2019-01-28 0 1.160 1.110 1.160 1.160 1.160 34,000 39,440 1.1600 0.545 0.521 0.545 0.545 0.545 72,406 0.5447 0.00%
2019-01-25 0 1.160 1.130 1.160 1.160 1.160 12,000 13,920 1.1600 0.545 0.531 0.545 0.545 0.545 25,555 0.5447 0.00%
2019-01-24 0 1.160 1.130 1.160 1.120 1.160 740,000 835,340 1.1288 0.545 0.531 0.545 0.526 0.545 1,575,898 0.5301 3.57%
2019-01-23 0 1.120 1.110 1.120 1.100 1.120 154,000 169,520 1.1008 0.526 0.521 0.526 0.517 0.526 327,957 0.5169 0.00%
2019-01-22 0 1.120 1.110 1.120 1.110 1.120 70,000 77,900 1.1129 0.526 0.521 0.526 0.521 0.526 149,071 0.5226 0.90%
2019-01-21 0 1.110 1.110 1.120 1.110 1.110 158,000 175,440 1.1104 0.521 0.521 0.526 0.521 0.521 336,476 0.5214 -0.89%
2019-01-18 0 1.120 1.110 1.130 1.100 1.130 162,000 178,900 1.1043 0.526 0.521 0.531 0.517 0.531 344,994 0.5186 0.00%
2019-01-17 0 1.120 1.120 1.130 1.120 1.140 266,000 300,160 1.1284 0.526 0.526 0.531 0.526 0.535 566,472 0.5299 -1.75%
2019-01-16 0 1.140 1.130 1.140 1.130 1.140 164,000 185,360 1.1302 0.535 0.531 0.535 0.531 0.535 349,253 0.5307 -0.87%
2019-01-15 0 1.150 1.110 1.150 - - 0 0 - 0.540 0.521 0.540 - - 0 - 0.00%
2019-01-14 0 1.150 1.110 1.150 1.150 1.150 44,000 50,600 1.1500 0.540 0.521 0.540 0.540 0.540 93,702 0.5400 0.00%
2019-01-11 0 1.150 1.110 1.150 1.120 1.150 22,000 24,880 1.1309 0.540 0.521 0.540 0.526 0.540 46,851 0.5310 3.60%
2019-01-10 0 1.110 1.100 1.110 - - 0 0 - 0.521 0.517 0.521 - - 0 - 0.00%
2019-01-09 0 1.110 1.100 1.120 - - 0 0 - 0.521 0.517 0.526 - - 0 - 0.00%
2019-01-08 0 1.110 1.070 1.110 1.080 1.120 230,000 252,340 1.0971 0.521 0.502 0.521 0.507 0.526 489,806 0.5152 2.78%
2019-01-07 0 1.080 1.070 1.080 1.080 1.110 666,000 723,720 1.0867 0.507 0.502 0.507 0.507 0.521 1,418,308 0.5103 0.00%
2019-01-04 0 1.080 1.080 1.110 1.080 1.150 364,000 395,180 1.0857 0.507 0.507 0.521 0.507 0.540 775,172 0.5098 -2.70%
2019-01-03 0 1.110 1.100 1.120 1.110 1.180 372,000 415,460 1.1168 0.521 0.517 0.526 0.521 0.554 792,208 0.5244 -2.63%
2019-01-02 0 1.140 1.110 1.140 - - 0 0 - 0.535 0.521 0.535 - - 0 - 0.00%
2018-12-31 0 1.140 1.120 1.140 - - 0 0 - 0.535 0.526 0.535 - - 0 - -0.87%
2018-12-28 0 1.150 1.110 1.150 1.130 1.150 64,000 72,260 1.1291 0.540 0.521 0.540 0.531 0.540 136,294 0.5302 1.77%
2018-12-27 0 1.130 1.110 1.130 1.110 1.130 18,000 20,100 1.1167 0.531 0.521 0.531 0.521 0.531 38,333 0.5244 0.89%
2018-12-24 0 1.120 1.110 1.140 - - 10,000 11,100 1.1100 0.526 0.521 0.535 - - 21,296 0.5212 0.00%
2018-12-21 0 1.120 1.120 1.130 1.120 1.140 104,000 116,980 1.1248 0.526 0.526 0.531 0.526 0.535 221,478 0.5282 -1.75%
2018-12-20 0 1.140 1.130 1.150 - - 0 0 - 0.535 0.531 0.540 - - 0 - 0.00%
2018-12-19 0 1.140 1.120 1.140 1.120 1.160 752,000 843,100 1.1211 0.535 0.526 0.535 0.526 0.545 1,601,453 0.5265 0.88%
2018-12-18 0 1.130 1.120 1.140 1.130 1.200 614,000 698,460 1.1376 0.531 0.526 0.535 0.531 0.563 1,307,570 0.5342 -1.74%
2018-12-17 0 1.150 1.150 1.160 1.140 1.200 176,000 204,080 1.1595 0.540 0.540 0.545 0.535 0.563 374,808 0.5445 -1.71%
2018-12-14 0 1.170 1.170 1.190 - - 0 0 - 0.549 0.549 0.559 - - 0 - 0.00%
2018-12-13 0 1.170 1.170 1.180 1.170 1.200 136,000 159,520 1.1729 0.549 0.549 0.554 0.549 0.563 289,625 0.5508 0.00%
2018-12-12 0 1.170 1.170 1.180 1.160 1.200 76,000 88,960 1.1705 0.549 0.549 0.554 0.545 0.563 161,849 0.5496 0.86%
2018-12-11 0 1.160 1.140 1.160 - - 0 0 - 0.545 0.535 0.545 - - 0 - 0.00%
2018-12-10 0 1.160 1.160 1.190 1.140 1.190 42,000 49,120 1.1695 0.545 0.545 0.559 0.535 0.559 89,443 0.5492 -2.52%
2018-12-07 0 1.190 1.170 1.200 1.180 1.190 26,000 30,740 1.1823 0.559 0.549 0.563 0.554 0.559 55,369 0.5552 -1.65%
2018-12-06 0 1.210 1.180 1.210 1.170 1.210 427,000 512,600 1.2005 0.568 0.554 0.568 0.549 0.568 909,336 0.5637 -0.82%
2018-12-05 0 1.220 1.180 1.220 1.150 1.220 124,000 146,560 1.1819 0.573 0.554 0.573 0.540 0.573 264,069 0.5550 4.27%
2018-12-04 0 1.170 1.130 1.170 - - 0 0 - 0.549 0.531 0.549 - - 0 - 0.00%
2018-12-03 0 1.170 1.140 1.170 1.130 1.180 766,000 880,660 1.1497 0.549 0.535 0.549 0.531 0.554 1,631,268 0.5399 1.74%
2018-11-30 0 1.150 1.130 1.150 1.120 1.150 70,000 79,120 1.1303 0.540 0.531 0.540 0.526 0.540 149,071 0.5308 1.77%
2018-11-29 0 1.130 1.120 1.150 - - 0 0 - 0.531 0.526 0.540 - - 0 - 0.00%
2018-11-28 0 1.130 1.120 1.130 1.110 1.140 422,000 476,240 1.1285 0.531 0.526 0.531 0.521 0.535 898,688 0.5299 0.89%
2018-11-27 0 1.120 1.120 1.130 1.110 1.150 606,000 683,760 1.1283 0.526 0.526 0.531 0.521 0.540 1,290,533 0.5298 -1.75%
2018-11-26 0 1.140 1.140 1.160 1.140 1.150 435,116 499,927 1.1490 0.535 0.535 0.545 0.535 0.540 926,620 0.5395 0.00%
2018-11-23 0 1.140 1.140 1.160 1.140 1.170 272,000 315,680 1.1606 0.535 0.535 0.545 0.535 0.549 579,249 0.5450 -0.87%
2018-11-22 0 1.150 1.140 1.160 1.150 1.170 462,000 537,360 1.1631 0.540 0.535 0.545 0.540 0.549 983,872 0.5462 -1.71%
2018-11-21 0 1.170 1.160 1.180 1.170 1.190 94,000 110,740 1.1781 0.549 0.545 0.554 0.549 0.559 200,182 0.5532 0.00%
2018-11-20 0 1.170 1.170 1.200 - - 0 0 - 0.549 0.549 0.563 - - 0 - 0.00%
2018-11-19 0 1.170 1.170 1.200 1.170 1.210 72,000 85,000 1.1806 0.549 0.549 0.563 0.549 0.568 153,331 0.5544 0.86%
2018-11-16 0 1.160 1.160 1.210 - - 0 0 - 0.545 0.545 0.568 - - 0 - 0.87%
2018-11-15 0 1.150 1.150 1.170 1.150 1.170 324,000 375,700 1.1596 0.540 0.540 0.549 0.540 0.549 689,988 0.5445 -1.71%
2018-11-14 0 1.170 1.160 1.180 1.160 1.170 10,000 11,640 1.1640 0.549 0.545 0.554 0.545 0.549 21,296 0.5466 1.74%
2018-11-13 0 1.150 1.150 1.180 1.150 1.180 150,000 173,980 1.1599 0.540 0.540 0.554 0.540 0.554 319,439 0.5446 -1.71%
2018-11-12 0 1.170 1.160 1.170 1.170 1.170 56,000 65,500 1.1696 0.549 0.545 0.549 0.549 0.549 119,257 0.5492 0.86%
2018-11-09 0 1.160 1.150 1.160 1.150 1.160 108,000 124,780 1.1554 0.545 0.540 0.545 0.540 0.545 229,996 0.5425 -1.69%
2018-11-08 0 1.180 1.170 1.190 1.170 1.190 558,000 658,620 1.1803 0.554 0.549 0.559 0.549 0.559 1,188,312 0.5542 1.72%
2018-11-07 0 1.160 1.160 1.190 1.140 1.180 364,000 425,480 1.1689 0.545 0.545 0.559 0.535 0.554 775,172 0.5489 -3.33%
2018-11-06 0 1.200 1.160 1.200 1.210 1.210 6,000 7,220 1.2033 0.563 0.545 0.563 0.568 0.568 12,778 0.5651 4.35%
2018-11-05 0 1.150 1.150 1.190 1.150 1.200 26,000 30,880 1.1877 0.540 0.540 0.559 0.540 0.563 55,369 0.5577 -2.54%
2018-11-02 0 1.180 1.170 1.190 1.160 1.190 460,000 539,180 1.1721 0.554 0.549 0.559 0.545 0.559 979,612 0.5504 2.61%
2018-11-01 0 1.150 1.150 1.170 1.130 1.150 32,000 36,640 1.1450 0.540 0.540 0.549 0.531 0.540 68,147 0.5377 0.00%
2018-10-31 0 1.150 1.130 1.160 1.130 1.150 126,000 143,500 1.1389 0.540 0.531 0.545 0.531 0.540 268,329 0.5348 1.77%
2018-10-30 0 1.130 1.130 1.140 1.120 1.140 44,000 50,080 1.1382 0.531 0.531 0.535 0.526 0.535 93,702 0.5345 1.80%
2018-10-29 0 1.110 1.100 1.160 1.110 1.120 156,000 173,720 1.1136 0.521 0.517 0.545 0.521 0.526 332,216 0.5229 0.00%
2018-10-26 0 1.110 1.110 1.150 1.110 1.140 554,000 627,080 1.1319 0.521 0.521 0.540 0.521 0.535 1,179,794 0.5315 -2.63%
2018-10-25 0 1.140 1.140 1.150 1.130 1.160 98,000 111,740 1.1402 0.535 0.535 0.540 0.531 0.545 208,700 0.5354 0.88%
2018-10-24 0 1.130 1.130 1.140 1.130 1.150 126,000 144,100 1.1437 0.531 0.531 0.535 0.531 0.540 268,329 0.5370 -0.88%
2018-10-23 0 1.140 1.130 1.150 1.140 1.190 320,000 368,460 1.1514 0.535 0.531 0.540 0.535 0.559 681,470 0.5407 -1.72%
2018-10-22 0 1.160 1.160 1.200 1.160 1.180 262,000 305,120 1.1646 0.545 0.545 0.563 0.545 0.554 557,953 0.5469 0.00%
2018-10-19 0 1.160 1.130 1.160 1.130 1.160 254,000 292,160 1.1502 0.545 0.531 0.545 0.531 0.545 540,916 0.5401 2.65%
2018-10-18 0 1.130 1.130 1.150 1.130 1.170 38,000 44,000 1.1579 0.531 0.531 0.540 0.531 0.549 80,925 0.5437 -1.74%
2018-10-16 0 1.150 1.120 1.160 1.100 1.150 265,000 301,290 1.1369 0.540 0.526 0.545 0.517 0.540 564,342 0.5339 2.68%
2018-10-15 0 1.120 1.110 1.120 1.110 1.130 418,000 468,380 1.1205 0.526 0.521 0.526 0.521 0.531 890,170 0.5262 -3.45%
2018-10-12 0 1.160 1.130 1.180 1.100 1.170 346,000 391,080 1.1303 0.545 0.531 0.554 0.517 0.549 736,839 0.5308 5.45%
2018-10-11 0 1.100 1.100 1.130 1.070 1.120 470,000 520,320 1.1071 0.517 0.517 0.531 0.502 0.526 1,000,908 0.5198 -4.35%
2018-10-10 0 1.150 1.140 1.160 1.130 1.180 338,000 386,220 1.1427 0.540 0.535 0.545 0.531 0.554 719,802 0.5366 -1.71%
2018-10-09 0 1.170 1.160 1.180 1.160 1.180 42,000 49,020 1.1671 0.549 0.545 0.554 0.545 0.554 89,443 0.5481 -0.85%
2018-10-08 0 1.180 1.170 1.200 1.170 1.230 386,000 456,380 1.1823 0.554 0.549 0.563 0.549 0.578 822,023 0.5552 -3.28%
2018-10-05 0 1.220 1.210 1.220 1.190 1.230 810,000 974,680 1.2033 0.573 0.568 0.573 0.559 0.578 1,724,970 0.5650 0.83%
2018-10-04 0 1.210 1.210 1.220 1.200 1.220 328,000 397,200 1.2110 0.568 0.568 0.573 0.563 0.573 698,506 0.5686 -0.82%
2018-10-03 0 1.220 1.220 1.230 1.220 1.220 10,000 12,200 1.2200 0.573 0.573 0.578 0.573 0.573 21,296 0.5729 0.00%
2018-10-02 0 1.220 1.220 1.230 1.220 1.230 228,000 280,120 1.2286 0.573 0.573 0.578 0.573 0.578 485,547 0.5769 -1.61%
2018-09-28 0 1.240 1.230 1.250 - - 0 0 - 0.582 0.578 0.587 - - 0 - 0.00%
2018-09-27 0 1.240 1.240 1.250 1.240 1.250 26,000 32,480 1.2492 0.582 0.582 0.587 0.582 0.587 55,369 0.5866 0.00%
2018-09-26 0 1.240 1.240 1.260 1.240 1.250 68,000 84,540 1.2432 0.582 0.582 0.592 0.582 0.587 144,812 0.5838 -0.80%
2018-09-24 0 1.250 1.230 1.250 1.220 1.250 70,000 86,180 1.2311 0.587 0.578 0.587 0.573 0.587 149,071 0.5781 0.00%
2018-09-21 0 1.250 1.240 1.250 1.230 1.270 588,000 728,580 1.2391 0.587 0.582 0.587 0.578 0.596 1,252,200 0.5818 0.00%
2018-09-20 0 1.280 1.270 1.290 1.270 1.290 602,000 769,120 1.2776 0.587 0.582 0.592 0.582 0.592 1,312,783 0.5859 0.00%
2018-09-19 0 1.280 1.280 1.290 1.270 1.280 304,000 387,580 1.2749 0.587 0.587 0.592 0.582 0.587 662,934 0.5846 2.40%
2018-09-18 0 1.250 1.250 1.270 - - 0 0 - 0.573 0.573 0.582 - - 0 - 0.00%
2018-09-17 0 1.250 1.240 1.250 1.250 1.250 18,000 22,500 1.2500 0.573 0.569 0.573 0.573 0.573 39,253 0.5732 -0.79%
2018-09-14 0 1.260 1.250 1.260 1.240 1.260 54,000 67,040 1.2415 0.578 0.573 0.578 0.569 0.578 117,758 0.5693 0.80%
2018-09-13 0 1.250 1.240 1.250 1.230 1.250 446,000 553,360 1.2407 0.573 0.569 0.573 0.564 0.573 972,593 0.5690 2.46%
2018-09-12 0 1.220 1.210 1.240 1.210 1.240 776,000 953,500 1.2287 0.559 0.555 0.569 0.555 0.569 1,692,225 0.5635 -0.81%
2018-09-11 0 1.230 1.220 1.270 1.220 1.280 410,000 515,760 1.2580 0.564 0.559 0.582 0.559 0.587 894,088 0.5769 -3.91%
2018-09-10 0 1.280 1.210 1.280 1.280 1.280 20,000 25,600 1.2800 0.587 0.555 0.587 0.587 0.587 43,614 0.5870 0.00%
2018-09-07 0 1.280 1.260 1.280 1.280 1.300 108,000 138,560 1.2830 0.587 0.578 0.587 0.587 0.596 235,516 0.5883 -1.54%
2018-09-06 0 1.300 1.290 1.300 1.280 1.300 462,000 598,720 1.2959 0.596 0.592 0.596 0.587 0.596 1,007,485 0.5943 0.78%
2018-09-05 0 1.290 1.290 1.300 1.290 1.310 836,000 1,086,580 1.2997 0.592 0.592 0.596 0.592 0.601 1,823,067 0.5960 -0.77%
2018-09-04 0 1.300 1.300 1.310 1.270 1.320 462,000 600,200 1.2991 0.596 0.596 0.601 0.582 0.605 1,007,485 0.5957 0.00%
2018-09-03 0 1.300 1.300 1.320 1.230 1.300 1,053,000 1,323,380 1.2568 0.596 0.596 0.605 0.564 0.596 2,296,280 0.5763 2.36%
2018-08-31 0 1.270 1.270 1.290 1.240 1.300 464,000 594,020 1.2802 0.582 0.582 0.592 0.569 0.596 1,011,846 0.5871 0.79%
2018-08-30 0 1.260 1.250 1.300 1.240 1.300 328,000 423,240 1.2904 0.578 0.573 0.596 0.569 0.596 715,270 0.5917 -2.33%
2018-08-29 0 1.290 1.280 1.290 1.250 1.310 592,000 763,960 1.2905 0.592 0.587 0.592 0.573 0.601 1,290,976 0.5918 3.20%
2018-08-28 0 1.250 1.240 1.260 1.240 1.260 254,000 316,500 1.2461 0.573 0.569 0.578 0.569 0.578 553,898 0.5714 -0.79%
2018-08-27 0 1.260 1.240 1.260 1.230 1.260 424,000 527,040 1.2430 0.578 0.569 0.578 0.564 0.578 924,618 0.5700 2.44%
2018-08-24 0 1.230 1.230 1.240 1.230 1.240 30,000 37,100 1.2367 0.564 0.564 0.569 0.564 0.569 65,421 0.5671 -0.81%
2018-08-23 0 1.240 1.220 1.240 1.220 1.260 350,000 436,000 1.2457 0.569 0.559 0.569 0.559 0.578 763,246 0.5712 0.81%
2018-08-22 0 1.230 1.220 1.230 1.230 1.320 262,000 324,020 1.2367 0.564 0.559 0.564 0.564 0.605 571,344 0.5671 -0.81%
2018-08-21 0 1.240 1.220 1.240 1.220 1.260 439,964 541,198 1.2301 0.569 0.559 0.569 0.559 0.578 959,431 0.5641 0.81%
2018-08-20 0 1.230 1.220 1.230 1.220 1.240 486,000 597,280 1.2290 0.564 0.559 0.564 0.559 0.569 1,059,821 0.5636 -0.81%
2018-08-17 0 1.240 1.230 1.240 1.230 1.240 160,000 196,880 1.2305 0.569 0.564 0.569 0.564 0.569 348,912 0.5643 0.81%
2018-08-16 0 1.230 1.220 1.230 1.220 1.260 534,000 657,420 1.2311 0.564 0.559 0.564 0.559 0.578 1,164,495 0.5646 0.00%
2018-08-15 0 1.230 1.220 1.230 1.220 1.280 880,000 1,093,180 1.2423 0.564 0.559 0.564 0.559 0.587 1,919,018 0.5697 0.00%
2018-08-14 0 1.230 1.220 1.230 1.220 1.250 888,000 1,097,120 1.2355 0.564 0.559 0.564 0.559 0.573 1,936,464 0.5666 -0.81%
2018-08-13 0 1.240 1.240 1.250 1.210 1.360 3,198,000 4,080,840 1.2761 0.569 0.569 0.573 0.555 0.624 6,973,887 0.5852 -9.49%
2018-08-10 0 1.370 1.370 1.380 1.370 1.400 832,000 1,146,160 1.3776 0.628 0.628 0.633 0.628 0.642 1,814,344 0.6317 -2.14%
2018-08-09 0 1.400 1.390 1.400 1.380 1.410 1,270,000 1,777,740 1.3998 0.642 0.637 0.642 0.633 0.647 2,769,492 0.6419 0.00%
2018-08-08 0 1.400 1.400 1.410 1.390 1.460 1,676,000 2,361,340 1.4089 0.642 0.642 0.647 0.637 0.670 3,654,857 0.6461 -4.76%
2018-08-07 0 1.470 1.460 1.470 1.460 1.490 910,000 1,343,320 1.4762 0.674 0.670 0.674 0.670 0.683 1,984,439 0.6769 0.68%
2018-08-06 0 1.460 1.450 1.460 1.460 1.480 120,000 175,760 1.4647 0.670 0.665 0.670 0.670 0.679 261,684 0.6716 -1.35%
2018-08-03 0 1.480 1.460 1.480 1.470 1.490 86,000 126,820 1.4747 0.679 0.670 0.679 0.674 0.683 187,540 0.6762 -0.67%
2018-08-02 0 1.490 1.470 1.490 1.470 1.500 140,000 206,640 1.4760 0.683 0.674 0.683 0.674 0.688 305,298 0.6768 1.36%
2018-08-01 0 1.470 1.470 1.490 1.470 1.510 342,000 508,460 1.4867 0.674 0.674 0.683 0.674 0.692 745,800 0.6818 -0.68%
2018-07-31 0 1.480 1.480 1.500 1.470 1.480 36,000 53,100 1.4750 0.679 0.679 0.688 0.674 0.679 78,505 0.6764 -1.33%
2018-07-30 0 1.500 1.490 1.500 1.490 1.510 834,000 1,249,840 1.4986 0.688 0.683 0.688 0.683 0.692 1,818,706 0.6872 -1.32%
2018-07-27 0 1.520 1.510 1.520 1.520 1.560 82,000 124,980 1.5241 0.697 0.692 0.697 0.697 0.715 178,818 0.6989 -2.56%
2018-07-26 0 1.560 1.540 1.550 1.540 1.580 24,000 37,460 1.5608 0.715 0.706 0.711 0.706 0.725 52,337 0.7157 -0.64%
2018-07-25 0 1.570 1.550 1.570 1.540 1.580 64,000 100,240 1.5663 0.720 0.711 0.720 0.706 0.725 139,565 0.7182 1.29%
2018-07-24 0 1.550 1.530 1.550 1.500 1.570 1,326,000 2,046,260 1.5432 0.711 0.702 0.711 0.688 0.720 2,891,612 0.7077 3.33%
2018-07-23 0 1.500 1.500 1.510 1.480 1.530 348,000 521,340 1.4981 0.688 0.688 0.692 0.679 0.702 758,884 0.6870 -1.96%
2018-07-20 0 1.530 1.530 1.550 1.450 1.550 874,000 1,329,060 1.5207 0.702 0.702 0.711 0.665 0.711 1,905,934 0.6973 -3.16%
2018-07-19 0 1.580 1.570 1.590 1.550 1.610 630,000 989,700 1.5710 0.725 0.720 0.729 0.711 0.738 1,373,843 0.7204 -1.86%
2018-07-18 0 1.610 1.590 1.620 1.570 1.610 50,000 79,460 1.5892 0.738 0.729 0.743 0.720 0.738 109,035 0.7288 0.00%
2018-07-17 0 1.610 1.590 1.620 1.560 1.630 392,000 620,380 1.5826 0.738 0.729 0.743 0.715 0.747 854,835 0.7257 -1.23%
2018-07-16 0 1.630 1.610 1.630 1.600 1.650 78,000 124,980 1.6023 0.747 0.738 0.747 0.734 0.757 170,095 0.7348 0.00%
2018-07-13 0 1.630 1.630 1.660 1.630 1.670 56,000 92,320 1.6486 0.747 0.747 0.761 0.747 0.766 122,119 0.7560 -1.21%
2018-07-12 0 1.650 1.650 1.680 1.650 1.670 134,000 221,340 1.6518 0.757 0.757 0.770 0.757 0.766 292,214 0.7575 -0.60%
2018-07-11 0 1.660 1.640 1.660 1.640 1.670 628,000 1,036,080 1.6498 0.761 0.752 0.761 0.752 0.766 1,369,481 0.7565 0.00%
2018-07-10 0 1.660 1.640 1.670 1.650 1.680 48,000 79,680 1.6600 0.761 0.752 0.766 0.757 0.770 104,674 0.7612 1.22%
2018-07-09 0 1.640 1.620 1.640 1.620 1.640 66,000 107,100 1.6227 0.752 0.743 0.752 0.743 0.752 143,926 0.7441 0.61%
2018-07-06 0 1.630 1.600 1.630 1.580 1.670 1,362,000 2,206,540 1.6201 0.747 0.734 0.747 0.725 0.766 2,970,117 0.7429 -1.21%
2018-07-05 0 1.650 1.630 1.660 1.640 1.680 90,000 148,540 1.6504 0.757 0.747 0.761 0.752 0.770 196,263 0.7568 0.61%
2018-07-04 0 1.640 1.630 1.650 1.630 1.690 756,000 1,255,940 1.6613 0.752 0.747 0.757 0.747 0.775 1,648,611 0.7618 -2.38%
2018-07-03 0 1.680 1.680 1.710 1.670 1.710 84,000 141,220 1.6812 0.770 0.770 0.784 0.766 0.784 183,179 0.7709 -3.45%
2018-06-29 0 1.740 1.720 1.740 1.710 1.760 168,000 292,180 1.7392 0.798 0.789 0.798 0.784 0.807 366,358 0.7975 3.57%
2018-06-28 0 1.680 1.680 1.700 1.650 1.730 578,000 976,160 1.6889 0.770 0.770 0.780 0.757 0.793 1,260,446 0.7745 -0.59%
2018-06-27 0 1.690 1.680 1.700 1.660 1.770 696,000 1,198,500 1.7220 0.775 0.770 0.780 0.761 0.812 1,517,769 0.7896 -2.31%
2018-06-26 0 1.730 1.730 1.740 1.720 1.800 1,076,000 1,885,140 1.7520 0.793 0.793 0.798 0.789 0.825 2,346,436 0.8034 -3.89%
2018-06-25 0 1.800 1.780 1.800 1.790 1.810 300,000 539,460 1.7982 0.825 0.816 0.825 0.821 0.830 654,211 0.8246 -0.55%
2018-06-22 0 1.810 1.790 1.810 1.760 1.810 540,000 960,840 1.7793 0.830 0.821 0.830 0.807 0.830 1,177,579 0.8159 2.26%
2018-06-21 0 1.770 1.770 1.780 1.770 1.820 414,000 744,020 1.7971 0.812 0.812 0.816 0.812 0.835 902,811 0.8241 -3.28%
2018-06-20 0 1.830 1.820 1.830 1.780 1.830 208,000 376,360 1.8094 0.839 0.835 0.839 0.816 0.839 453,586 0.8297 -0.54%
2018-06-19 0 1.840 1.820 1.840 1.800 1.860 1,386,000 2,535,960 1.8297 0.844 0.835 0.844 0.825 0.853 3,022,454 0.8390 -2.13%
2018-06-15 0 1.880 1.860 1.880 1.860 1.900 424,000 798,760 1.8839 0.862 0.853 0.862 0.853 0.871 924,618 0.8639 1.08%
2018-06-14 0 1.860 1.850 1.870 1.850 1.900 466,000 871,680 1.8706 0.853 0.848 0.858 0.848 0.871 1,016,207 0.8578 -2.11%
2018-06-13 0 1.900 1.870 1.900 1.870 1.900 516,000 971,600 1.8829 0.871 0.858 0.871 0.858 0.871 1,125,242 0.8635 0.00%
2018-06-12 0 1.900 1.890 1.900 1.860 1.920 784,000 1,480,700 1.8886 0.871 0.867 0.871 0.853 0.880 1,709,671 0.8661 0.00%
2018-06-11 0 1.900 1.890 1.900 1.850 1.900 1,230,000 2,314,220 1.8815 0.871 0.867 0.871 0.848 0.871 2,682,264 0.8628 -1.04%
2018-06-08 0 1.920 1.910 1.920 1.890 1.920 426,000 808,580 1.8981 0.880 0.876 0.880 0.867 0.880 928,979 0.8704 -0.52%
2018-06-07 0 1.930 1.900 1.940 1.890 1.940 1,212,000 2,305,700 1.9024 0.885 0.871 0.890 0.867 0.890 2,643,011 0.8724 -0.52%
2018-06-06 0 1.940 1.930 1.940 1.910 1.990 1,350,000 2,619,500 1.9404 0.890 0.885 0.890 0.876 0.913 2,943,948 0.8898 -2.51%
2018-06-05 0 1.990 1.990 2.000 1.920 2.000 2,100,000 4,118,920 1.9614 0.913 0.913 0.917 0.880 0.917 4,579,475 0.8994 3.65%
2018-06-04 0 1.920 1.920 1.930 1.900 1.950 836,000 1,617,460 1.9348 0.880 0.880 0.885 0.871 0.894 1,823,067 0.8872 0.00%
2018-06-01 0 1.920 1.910 1.930 1.900 1.960 1,170,000 2,249,840 1.9229 0.880 0.876 0.885 0.871 0.899 2,551,422 0.8818 -1.54%
2018-05-31 0 1.950 1.930 1.950 1.890 1.950 2,320,000 4,457,440 1.9213 0.894 0.885 0.894 0.867 0.894 5,059,230 0.8811 5.41%
2018-05-30 0 1.850 1.840 1.850 1.790 1.880 3,080,000 5,690,060 1.8474 0.848 0.844 0.848 0.821 0.862 6,716,564 0.8472 2.78%
2018-05-29 0 1.800 1.790 1.800 1.760 1.820 2,274,000 4,070,840 1.7902 0.825 0.821 0.825 0.807 0.835 4,958,917 0.8209 -1.10%
2018-05-28 0 1.820 1.810 1.820 1.810 1.970 6,240,000 11,614,960 1.8614 0.835 0.830 0.835 0.830 0.903 13,607,584 0.8536 -10.78%
2018-05-25 0 2.340 2.310 2.340 2.300 2.430 6,633,000 15,585,220 2.3496 0.935 0.923 0.935 0.919 0.971 16,591,747 0.9393 -3.70%
2018-05-24 0 2.430 2.410 2.420 2.270 2.430 8,528,000 20,066,220 2.3530 0.971 0.963 0.967 0.907 0.971 21,331,888 0.9407 7.05%
2018-05-23 0 2.270 2.260 2.270 2.250 2.290 2,574,000 5,821,460 2.2616 0.907 0.903 0.907 0.899 0.915 6,438,588 0.9042 -0.44%
2018-05-21 0 2.280 2.270 2.280 2.240 2.290 3,004,000 6,810,920 2.2673 0.911 0.907 0.911 0.896 0.915 7,514,188 0.9064 1.33%
2018-05-18 0 2.250 2.240 2.250 2.220 2.270 3,220,000 7,195,920 2.2348 0.899 0.896 0.899 0.888 0.907 8,054,489 0.8934 -0.44%
2018-05-17 0 2.260 2.260 2.270 2.190 2.280 3,480,000 7,768,300 2.2323 0.903 0.903 0.907 0.876 0.911 8,704,851 0.8924 0.00%
2018-05-16 0 2.260 2.260 2.270 2.210 2.310 4,112,000 9,303,020 2.2624 0.903 0.903 0.907 0.884 0.923 10,285,732 0.9045 0.00%
2018-05-15 0 2.260 2.270 2.280 2.160 2.270 10,338,000 23,032,940 2.2280 0.903 0.907 0.911 0.864 0.907 25,859,412 0.8907 5.12%
2018-05-14 0 2.150 2.140 2.160 2.050 2.170 8,706,000 18,623,160 2.1391 0.860 0.856 0.864 0.820 0.868 21,777,137 0.8552 5.91%
2018-05-11 0 2.030 2.020 2.030 2.000 2.090 7,784,000 15,878,260 2.0399 0.812 0.808 0.812 0.800 0.836 19,470,851 0.8155 4.10%
2018-05-10 0 1.950 1.950 1.960 1.900 1.960 3,290,000 6,345,820 1.9288 0.780 0.780 0.784 0.760 0.784 8,229,586 0.7711 3.17%
2018-05-09 0 1.890 1.890 1.900 1.800 1.910 3,724,000 6,999,020 1.8794 0.756 0.756 0.760 0.720 0.764 9,315,191 0.7514 4.42%
2018-05-08 0 1.810 1.800 1.810 1.800 1.810 326,000 589,200 1.8074 0.724 0.720 0.724 0.720 0.724 815,454 0.7225 0.56%
2018-05-07 0 1.800 1.800 1.810 1.790 1.820 282,000 507,400 1.7993 0.720 0.720 0.724 0.716 0.728 705,393 0.7193 0.00%
2018-05-04 0 1.800 1.800 1.810 1.800 1.820 292,000 526,720 1.8038 0.720 0.720 0.724 0.720 0.728 730,407 0.7211 -1.10%
2018-05-03 0 1.820 1.810 1.820 1.800 1.820 546,000 990,400 1.8139 0.728 0.724 0.728 0.720 0.728 1,365,761 0.7252 0.55%
2018-05-02 0 1.810 1.810 1.820 1.790 1.810 1,338,000 2,414,580 1.8046 0.724 0.724 0.728 0.716 0.724 3,346,865 0.7214 1.12%
2018-04-30 0 1.790 1.790 1.800 1.780 1.800 326,000 585,060 1.7947 0.716 0.716 0.720 0.712 0.720 815,454 0.7175 -0.56%
2018-04-27 0 1.800 1.790 1.810 1.790 1.810 1,078,000 1,940,640 1.8002 0.720 0.716 0.724 0.716 0.724 2,696,503 0.7197 0.56%
2018-04-26 0 1.790 1.780 1.790 1.780 1.800 382,000 683,660 1.7897 0.716 0.712 0.716 0.712 0.720 955,533 0.7155 -0.56%
2018-04-25 0 1.800 1.800 1.810 1.780 1.800 288,000 514,440 1.7863 0.720 0.720 0.724 0.712 0.720 720,401 0.7141 1.12%
2018-04-24 0 1.780 1.770 1.780 1.750 1.780 408,000 722,300 1.7703 0.712 0.708 0.712 0.700 0.712 1,020,569 0.7077 1.71%
2018-04-23 0 1.750 1.750 1.760 1.740 1.760 66,000 115,640 1.7521 0.700 0.700 0.704 0.696 0.704 165,092 0.7005 -0.57%
2018-04-20 0 1.760 1.760 1.780 1.750 1.770 498,000 873,340 1.7537 0.704 0.704 0.712 0.700 0.708 1,245,694 0.7011 -1.68%
2018-04-19 0 1.790 1.770 1.790 1.740 1.790 320,000 567,060 1.7721 0.716 0.708 0.716 0.696 0.716 800,446 0.7084 2.29%
2018-04-18 0 1.750 1.740 1.760 1.750 1.760 84,000 147,240 1.7529 0.700 0.696 0.704 0.700 0.704 210,117 0.7008 -0.57%
2018-04-17 0 1.760 1.750 1.760 1.740 1.780 276,000 486,280 1.7619 0.704 0.700 0.704 0.696 0.712 690,385 0.7044 1.15%
2018-04-16 0 1.740 1.740 1.770 1.730 1.780 284,000 495,280 1.7439 0.696 0.696 0.708 0.692 0.712 710,396 0.6972 -1.69%
2018-04-13 0 1.770 1.750 1.770 1.730 1.770 328,000 572,940 1.7468 0.708 0.700 0.708 0.692 0.708 820,457 0.6983 2.31%
2018-04-12 0 1.730 1.720 1.740 1.720 1.760 1,406,000 2,442,500 1.7372 0.692 0.688 0.696 0.688 0.704 3,516,960 0.6945 -1.14%
2018-04-11 0 1.750 1.740 1.750 1.750 1.800 2,160,000 3,801,140 1.7598 0.700 0.696 0.700 0.700 0.720 5,403,011 0.7035 -1.69%
2018-04-10 0 1.780 1.770 1.780 1.770 1.790 422,000 751,400 1.7806 0.712 0.708 0.712 0.708 0.716 1,055,588 0.7118 0.00%
2018-04-09 0 1.780 1.770 1.780 1.780 1.830 566,000 1,011,820 1.7877 0.712 0.708 0.712 0.712 0.732 1,415,789 0.7147 -0.56%
2018-04-06 0 1.790 1.780 1.790 1.780 1.800 194,000 347,060 1.7890 0.716 0.712 0.716 0.712 0.720 485,270 0.7152 0.56%
2018-04-04 0 1.780 1.760 1.780 1.770 1.810 430,000 767,500 1.7849 0.712 0.704 0.712 0.708 0.724 1,075,599 0.7136 0.56%
2018-04-03 0 1.770 1.760 1.770 1.750 1.800 1,446,000 2,548,920 1.7627 0.708 0.704 0.708 0.700 0.720 3,617,016 0.7047 -1.67%
2018-03-29 0 1.800 1.780 1.800 1.780 1.810 554,000 991,380 1.7895 0.720 0.712 0.720 0.712 0.724 1,385,772 0.7154 1.12%
2018-03-28 0 1.780 1.760 1.780 1.770 1.820 610,000 1,088,720 1.7848 0.712 0.704 0.712 0.708 0.728 1,525,850 0.7135 -1.11%
2018-03-27 0 1.800 1.790 1.810 1.770 1.820 698,000 1,256,200 1.7997 0.720 0.716 0.724 0.708 0.728 1,745,973 0.7195 0.00%
2018-03-26 0 1.800 1.780 1.800 1.760 1.830 680,884 1,212,687 1.7810 0.720 0.712 0.720 0.704 0.732 1,703,159 0.7120 0.56%
2018-03-23 0 1.790 1.780 1.790 1.760 1.800 1,044,000 1,858,600 1.7803 0.716 0.712 0.716 0.704 0.720 2,611,455 0.7117 -1.10%
2018-03-22 0 1.810 1.800 1.810 1.790 1.850 1,178,000 2,135,000 1.8124 0.724 0.720 0.724 0.716 0.740 2,946,642 0.7246 1.69%
2018-03-21 0 1.780 1.780 1.790 1.780 1.960 9,162,000 17,018,020 1.8575 0.712 0.712 0.716 0.712 0.784 22,917,772 0.7426 -6.32%
2018-03-20 0 1.900 1.890 1.900 1.840 1.910 852,000 1,601,420 1.8796 0.760 0.756 0.760 0.736 0.764 2,131,188 0.7514 1.60%
2018-03-19 0 1.870 1.860 1.880 1.800 1.970 1,972,000 3,733,420 1.8932 0.748 0.744 0.752 0.720 0.788 4,932,749 0.7569 3.89%
2018-03-16 0 1.800 1.780 1.800 1.770 1.810 248,000 442,580 1.7846 0.720 0.712 0.720 0.708 0.724 620,346 0.7134 0.56%
2018-03-15 0 1.790 1.780 1.820 1.790 1.820 96,000 172,940 1.8015 0.716 0.712 0.728 0.716 0.728 240,134 0.7202 -1.65%
2018-03-14 0 1.820 1.820 1.830 1.810 1.840 1,594,000 2,901,840 1.8205 0.728 0.728 0.732 0.724 0.736 3,987,222 0.7278 0.00%
2018-03-13 0 1.820 1.820 1.840 1.820 1.870 1,384,000 2,528,460 1.8269 0.728 0.728 0.736 0.728 0.748 3,461,929 0.7304 -0.55%
2018-03-12 0 1.830 1.810 1.830 1.720 1.840 1,924,000 3,465,400 1.8011 0.732 0.724 0.732 0.688 0.736 4,812,682 0.7201 6.40%
2018-03-09 0 1.720 1.710 1.720 1.720 1.720 104,000 178,880 1.7200 0.688 0.684 0.688 0.688 0.688 260,145 0.6876 -1.15%
2018-03-08 0 1.740 1.710 1.740 1.700 1.740 280,000 479,320 1.7119 0.696 0.684 0.696 0.680 0.696 700,390 0.6844 2.35%
2018-03-07 0 1.700 1.680 1.700 1.700 1.700 194,000 329,800 1.7000 0.680 0.672 0.680 0.680 0.680 485,270 0.6796 0.00%
2018-03-06 0 1.700 1.680 1.700 1.700 1.710 292,000 496,600 1.7007 0.680 0.672 0.680 0.680 0.684 730,407 0.6799 0.59%
2018-03-05 0 1.690 1.670 1.700 1.680 1.700 230,000 388,280 1.6882 0.676 0.668 0.680 0.672 0.680 575,321 0.6749 -0.59%
2018-03-02 0 1.700 1.680 1.700 1.700 1.700 10,000 17,000 1.7000 0.680 0.672 0.680 0.680 0.680 25,014 0.6796 0.00%
2018-03-01 0 1.700 1.680 1.700 1.670 1.720 82,000 139,240 1.6980 0.680 0.672 0.680 0.668 0.688 205,114 0.6788 1.80%
2018-02-28 0 1.670 1.660 1.690 1.670 1.680 146,000 244,320 1.6734 0.668 0.664 0.676 0.668 0.672 365,204 0.6690 -0.60%
2018-02-27 0 1.680 1.670 1.690 1.680 1.690 78,000 131,140 1.6813 0.672 0.668 0.676 0.672 0.676 195,109 0.6721 -1.75%
2018-02-26 0 1.710 1.690 1.710 1.690 1.710 10,000 17,000 1.7000 0.684 0.676 0.684 0.676 0.684 25,014 0.6796 0.00%
2018-02-23 0 1.710 1.690 1.710 1.690 1.710 170,000 289,820 1.7048 0.684 0.676 0.684 0.676 0.684 425,237 0.6815 1.18%
2018-02-22 0 1.690 1.680 1.720 1.690 1.700 194,000 328,560 1.6936 0.676 0.672 0.688 0.676 0.680 485,270 0.6771 0.00%
2018-02-21 0 1.690 1.690 1.710 1.680 1.700 310,000 523,320 1.6881 0.676 0.676 0.684 0.672 0.680 775,432 0.6749 0.00%
2018-02-20 0 1.690 1.690 1.710 1.680 1.710 706,000 1,196,480 1.6947 0.676 0.676 0.684 0.672 0.684 1,765,984 0.6775 0.00%
2018-02-15 0 1.690 1.670 1.690 1.670 1.690 146,000 244,480 1.6745 0.676 0.668 0.676 0.668 0.676 365,204 0.6694 0.00%
2018-02-14 0 1.690 1.680 1.690 1.640 1.730 2,412,000 4,060,620 1.6835 0.676 0.672 0.676 0.656 0.692 6,033,362 0.6730 4.97%
2018-02-13 0 1.610 1.600 1.620 1.600 1.640 786,000 1,277,600 1.6254 0.644 0.640 0.648 0.640 0.656 1,966,096 0.6498 1.26%
2018-02-12 0 1.590 1.570 1.610 1.600 1.600 2,000 3,200 1.6000 0.636 0.628 0.644 0.640 0.640 5,003 0.6396 0.63%
2018-02-09 0 1.580 1.560 1.580 1.530 1.580 212,000 330,580 1.5593 0.632 0.624 0.632 0.612 0.632 530,296 0.6234 -3.07%
2018-02-08 0 1.630 1.590 1.650 1.540 1.640 230,000 368,080 1.6003 0.652 0.636 0.660 0.616 0.656 575,321 0.6398 1.24%
2018-02-07 0 1.610 1.600 1.630 1.600 1.680 748,000 1,225,520 1.6384 0.644 0.640 0.652 0.640 0.672 1,871,043 0.6550 0.00%
2018-02-06 0 1.610 1.600 1.610 1.580 1.650 1,492,000 2,399,100 1.6080 0.644 0.640 0.644 0.632 0.660 3,732,080 0.6428 -6.40%
2018-02-05 0 1.720 1.680 1.720 - - 0 0 - 0.688 0.672 0.688 - - 0 - -0.58%
2018-02-02 0 1.730 1.700 1.730 1.720 1.730 210,000 362,360 1.7255 0.692 0.680 0.692 0.688 0.692 525,293 0.6898 0.00%
2018-02-01 0 1.730 1.700 1.730 1.700 1.730 172,000 293,900 1.7087 0.692 0.680 0.692 0.680 0.692 430,240 0.6831 1.76%
2018-01-31 0 1.700 1.680 1.710 1.680 1.700 246,000 416,560 1.6933 0.680 0.672 0.684 0.672 0.680 615,343 0.6770 0.59%
2018-01-30 0 1.690 1.680 1.710 1.680 1.720 262,000 447,100 1.7065 0.676 0.672 0.684 0.672 0.688 655,365 0.6822 -2.87%
2018-01-29 0 1.740 1.710 1.760 1.760 1.760 18,000 31,260 1.7367 0.696 0.684 0.704 0.704 0.704 45,025 0.6943 0.58%
2018-01-26 0 1.730 1.730 1.740 1.720 1.730 208,000 359,500 1.7284 0.692 0.692 0.696 0.688 0.692 520,290 0.6910 -0.57%
2018-01-25 0 1.740 1.730 1.750 1.730 1.750 216,000 377,740 1.7488 0.696 0.692 0.700 0.692 0.700 540,301 0.6991 -0.57%
2018-01-24 0 1.750 1.740 1.750 1.750 1.770 200,000 352,640 1.7632 0.700 0.696 0.700 0.700 0.708 500,279 0.7049 0.00%
2018-01-23 0 1.750 1.740 1.750 1.730 1.770 96,000 169,160 1.7621 0.700 0.696 0.700 0.692 0.708 240,134 0.7044 0.00%
2018-01-22 0 1.750 1.730 1.750 1.720 1.760 386,000 673,980 1.7461 0.700 0.692 0.700 0.688 0.704 965,538 0.6980 2.94%
2018-01-19 0 1.700 1.690 1.720 1.700 1.710 268,000 455,800 1.7007 0.680 0.676 0.688 0.680 0.684 670,374 0.6799 -0.58%
2018-01-18 0 1.710 1.700 1.720 1.690 1.710 334,000 568,680 1.7026 0.684 0.680 0.688 0.676 0.684 835,466 0.6807 -1.16%
2018-01-17 0 1.730 1.700 1.730 1.700 1.730 154,000 262,820 1.7066 0.692 0.680 0.692 0.680 0.692 385,215 0.6823 1.17%
2018-01-16 0 1.710 1.700 1.720 1.700 1.740 200,421 342,167 1.7072 0.684 0.680 0.688 0.680 0.696 501,332 0.6825 0.59%
2018-01-15 0 1.700 1.690 1.710 1.690 1.750 292,000 502,940 1.7224 0.680 0.676 0.684 0.676 0.700 730,407 0.6886 -2.86%
2018-01-12 0 1.750 1.730 1.750 1.750 1.750 8,000 14,000 1.7500 0.700 0.692 0.700 0.700 0.700 20,011 0.6996 -0.57%
2018-01-11 0 1.760 1.750 1.760 1.700 1.830 750,000 1,307,000 1.7427 0.704 0.700 0.704 0.680 0.732 1,876,046 0.6967 1.73%
2018-01-10 0 1.730 1.720 1.730 1.720 1.730 66,000 113,680 1.7224 0.692 0.688 0.692 0.688 0.692 165,092 0.6886 -0.57%
2018-01-09 0 1.740 1.740 1.750 1.710 1.750 660,000 1,137,820 1.7240 0.696 0.696 0.700 0.684 0.700 1,650,920 0.6892 0.58%
2018-01-08 0 1.730 1.720 1.730 1.700 1.750 914,000 1,576,900 1.7253 0.692 0.688 0.692 0.680 0.700 2,286,274 0.6897 1.76%
2018-01-05 0 1.700 1.680 1.700 1.640 1.700 1,410,000 2,367,240 1.6789 0.680 0.672 0.680 0.656 0.680 3,526,966 0.6712 3.66%
2018-01-04 0 1.640 1.630 1.640 1.640 1.650 454,000 745,060 1.6411 0.656 0.652 0.656 0.656 0.660 1,135,633 0.6561 0.00%
2018-01-03 0 1.640 1.640 1.650 1.620 1.640 500,000 816,700 1.6334 0.656 0.656 0.660 0.648 0.656 1,250,697 0.6530 0.00%
2018-01-02 0 1.640 1.640 1.650 1.640 1.640 154,000 252,640 1.6405 0.656 0.656 0.660 0.656 0.656 385,215 0.6558 -0.61%
2017-12-29 0 1.650 1.620 1.650 1.630 1.650 154,000 251,760 1.6348 0.660 0.648 0.660 0.652 0.660 385,215 0.6536 1.23%
2017-12-28 0 1.630 1.630 1.640 1.630 1.650 718,000 1,177,060 1.6394 0.652 0.652 0.656 0.652 0.660 1,796,001 0.6554 -1.21%
2017-12-27 0 1.650 1.640 1.650 1.610 1.670 1,200,000 1,980,320 1.6503 0.660 0.656 0.660 0.644 0.668 3,001,673 0.6597 2.48%
2017-12-22 0 1.610 1.610 1.640 1.600 1.630 89,000 144,100 1.6191 0.644 0.644 0.656 0.640 0.652 222,624 0.6473 -0.62%
2017-12-21 0 1.620 1.610 1.640 1.600 1.640 958,000 1,552,020 1.6201 0.648 0.644 0.656 0.640 0.656 2,396,335 0.6477 1.25%
2017-12-20 0 1.600 1.590 1.620 1.590 1.630 802,000 1,292,200 1.6112 0.640 0.636 0.648 0.636 0.652 2,006,118 0.6441 -1.84%
2017-12-19 0 1.630 1.620 1.630 1.620 1.640 1,330,000 2,167,820 1.6299 0.652 0.648 0.652 0.648 0.656 3,326,854 0.6516 -1.21%
2017-12-18 0 1.650 1.630 1.650 1.630 1.660 176,000 289,500 1.6449 0.660 0.652 0.660 0.652 0.664 440,245 0.6576 0.00%
2017-12-15 0 1.650 1.640 1.650 1.630 1.650 1,164,000 1,915,280 1.6454 0.660 0.656 0.660 0.652 0.660 2,911,623 0.6578 1.85%
2017-12-14 0 1.620 1.620 1.650 1.620 1.640 312,000 507,700 1.6272 0.648 0.648 0.660 0.648 0.656 780,435 0.6505 -1.22%
2017-12-13 0 1.640 1.630 1.640 1.590 1.660 2,402,000 3,893,880 1.6211 0.656 0.652 0.656 0.636 0.664 6,008,348 0.6481 3.80%
2017-12-12 0 1.580 1.570 1.580 1.570 1.590 322,000 509,700 1.5829 0.632 0.628 0.632 0.628 0.636 805,449 0.6328 1.28%
2017-12-11 0 1.560 1.550 1.570 1.560 1.590 1,396,000 2,178,400 1.5605 0.624 0.620 0.628 0.624 0.636 3,491,946 0.6238 0.00%
2017-12-08 0 1.560 1.560 1.570 1.520 1.610 1,362,834 2,128,965 1.5622 0.624 0.624 0.628 0.608 0.644 3,408,985 0.6245 1.96%
2017-12-07 0 1.530 1.510 1.530 1.500 1.640 7,162,000 11,096,380 1.5493 0.612 0.604 0.612 0.600 0.656 17,914,984 0.6194 4.08%
2017-12-06 0 1.470 1.440 1.500 1.440 1.470 106,000 153,640 1.4494 0.588 0.576 0.600 0.576 0.588 265,148 0.5795 0.68%
2017-12-05 0 1.460 1.460 1.480 1.460 1.460 10,000 14,600 1.4600 0.584 0.584 0.592 0.584 0.584 25,014 0.5837 -2.01%
2017-12-04 0 1.490 1.460 1.490 - - 0 0 - 0.596 0.584 0.596 - - 0 - 0.00%
2017-12-01 0 1.490 1.440 1.500 1.490 1.500 6,000 8,980 1.4967 0.596 0.576 0.600 0.596 0.600 15,008 0.5983 0.68%
2017-11-30 0 1.480 1.440 1.490 1.500 1.500 50,000 75,000 1.5000 0.592 0.576 0.596 0.600 0.600 125,070 0.5997 -1.33%
2017-11-29 0 1.500 1.450 1.510 1.500 1.500 2,000 3,000 1.5000 0.600 0.580 0.604 0.600 0.600 5,003 0.5997 2.04%
2017-11-28 0 1.470 1.430 1.480 1.440 1.470 8,000 11,580 1.4475 0.588 0.572 0.592 0.576 0.588 20,011 0.5787 2.08%
2017-11-27 0 1.440 1.430 1.440 1.430 1.440 208,000 299,040 1.4377 0.576 0.572 0.576 0.572 0.576 520,290 0.5748 0.00%
2017-11-24 0 1.440 1.440 1.450 1.440 1.450 100,000 144,560 1.4456 0.576 0.576 0.580 0.576 0.580 250,139 0.5779 -0.69%
2017-11-23 0 1.450 1.450 1.470 1.430 1.470 408,000 593,260 1.4541 0.580 0.580 0.588 0.572 0.588 1,020,569 0.5813 0.69%
2017-11-22 0 1.440 1.440 1.450 1.430 1.440 194,000 279,260 1.4395 0.576 0.576 0.580 0.572 0.576 485,270 0.5755 0.00%
2017-11-21 0 1.440 1.450 1.460 1.440 1.470 340,000 492,880 1.4496 0.576 0.580 0.584 0.576 0.588 850,474 0.5795 -2.70%
2017-11-20 0 1.480 1.460 1.480 1.460 1.480 174,000 256,040 1.4715 0.592 0.584 0.592 0.584 0.592 435,243 0.5883 0.00%
2017-11-17 0 1.480 1.460 1.490 1.480 1.500 94,000 140,220 1.4917 0.592 0.584 0.596 0.592 0.600 235,131 0.5963 -1.99%
2017-11-16 0 1.510 1.490 1.510 1.490 1.520 158,000 236,780 1.4986 0.604 0.596 0.604 0.596 0.608 395,220 0.5991 0.67%
2017-11-15 0 1.500 1.460 1.500 1.460 1.500 50,000 74,320 1.4864 0.600 0.584 0.600 0.584 0.600 125,070 0.5942 0.00%
2017-11-14 0 1.500 1.480 1.510 1.450 1.500 158,000 234,220 1.4824 0.600 0.592 0.604 0.580 0.600 395,220 0.5926 0.67%
2017-11-13 0 1.490 1.470 1.500 1.490 1.500 36,000 53,700 1.4917 0.596 0.588 0.600 0.596 0.600 90,050 0.5963 0.00%
2017-11-10 0 1.490 1.460 1.500 - - 0 0 - 0.596 0.584 0.600 - - 0 - -0.67%
2017-11-09 0 1.500 1.480 1.510 1.470 1.500 212,000 312,620 1.4746 0.600 0.592 0.604 0.588 0.600 530,296 0.5895 2.74%
2017-11-08 0 1.460 1.450 1.470 1.460 1.490 404,059 593,964 1.4700 0.584 0.580 0.588 0.584 0.596 1,010,711 0.5877 -1.35%
2017-11-07 0 1.480 1.480 1.490 1.480 1.500 30,000 44,480 1.4827 0.592 0.592 0.596 0.592 0.600 75,042 0.5927 0.00%
2017-11-06 0 1.480 1.470 1.480 1.470 1.520 370,000 550,580 1.4881 0.592 0.588 0.592 0.588 0.608 925,516 0.5949 0.00%
2017-11-03 0 1.480 1.480 1.520 1.470 1.520 222,000 330,940 1.4907 0.592 0.592 0.608 0.588 0.608 555,309 0.5960 -1.33%
2017-11-02 0 1.500 1.490 1.500 1.500 1.530 1,220,000 1,837,460 1.5061 0.600 0.596 0.600 0.600 0.612 3,051,701 0.6021 -1.96%
2017-11-01 0 1.530 1.530 1.540 1.530 1.530 302,000 462,060 1.5300 0.612 0.612 0.616 0.612 0.612 755,421 0.6117 -1.29%
2017-10-31 0 1.550 1.530 1.550 1.530 1.550 46,000 71,060 1.5448 0.620 0.612 0.620 0.612 0.620 115,064 0.6176 0.65%
2017-10-30 0 1.540 1.530 1.540 1.520 1.540 390,000 596,720 1.5301 0.616 0.612 0.616 0.608 0.616 975,544 0.6117 0.65%
2017-10-27 0 1.530 1.520 1.540 1.530 1.540 292,000 447,860 1.5338 0.612 0.608 0.616 0.612 0.616 730,407 0.6132 0.00%
2017-10-26 0 1.530 1.520 1.540 1.530 1.540 232,000 355,160 1.5309 0.612 0.608 0.616 0.612 0.616 580,323 0.6120 -1.29%
2017-10-25 0 1.550 1.530 1.550 1.530 1.550 34,000 52,500 1.5441 0.620 0.612 0.620 0.612 0.620 85,047 0.6173 0.00%
2017-10-24 0 1.550 1.530 1.550 1.530 1.550 226,000 347,660 1.5383 0.620 0.612 0.620 0.612 0.620 565,315 0.6150 0.00%
2017-10-23 0 1.550 1.550 1.560 1.530 1.550 782,000 1,204,940 1.5408 0.620 0.620 0.624 0.612 0.620 1,956,090 0.6160 -0.64%
2017-10-20 0 1.560 1.550 1.570 1.550 1.560 416,000 647,120 1.5556 0.624 0.620 0.628 0.620 0.624 1,040,580 0.6219 0.65%
2017-10-19 0 1.550 1.530 1.550 1.540 1.550 204,000 315,280 1.5455 0.620 0.612 0.620 0.616 0.620 510,284 0.6179 0.00%
2017-10-18 0 1.550 1.540 1.550 1.540 1.550 400,000 617,160 1.5429 0.620 0.616 0.620 0.616 0.620 1,000,558 0.6168 -0.64%
2017-10-17 0 1.560 1.550 1.560 1.550 1.560 200,000 311,100 1.5555 0.624 0.620 0.624 0.620 0.624 500,279 0.6219 -0.64%
2017-10-16 0 1.570 1.560 1.580 1.550 1.570 294,000 459,460 1.5628 0.628 0.624 0.632 0.620 0.628 735,410 0.6248 0.00%
2017-10-13 0 1.570 1.560 1.570 1.560 1.570 270,000 423,800 1.5696 0.628 0.624 0.628 0.624 0.628 675,376 0.6275 0.00%
2017-10-12 0 1.570 1.560 1.570 1.560 1.580 426,000 670,220 1.5733 0.628 0.624 0.628 0.624 0.632 1,065,594 0.6290 0.00%
2017-10-11 0 1.570 1.560 1.570 1.560 1.570 206,000 323,320 1.5695 0.628 0.624 0.628 0.624 0.628 515,287 0.6275 0.00%
2017-10-10 0 1.570 1.560 1.580 1.560 1.590 1,232,000 1,932,780 1.5688 0.628 0.624 0.632 0.624 0.636 3,081,717 0.6272 0.00%
2017-10-09 0 1.570 1.560 1.570 1.560 1.590 464,000 727,440 1.5678 0.628 0.624 0.628 0.624 0.636 1,160,647 0.6268 0.00%
2017-10-06 0 1.570 1.560 1.570 1.560 1.580 316,000 495,020 1.5665 0.628 0.624 0.628 0.624 0.632 790,441 0.6263 -0.63%
2017-10-04 0 1.580 1.560 1.570 1.570 1.580 232,000 364,460 1.5709 0.632 0.624 0.628 0.628 0.632 580,323 0.6280 0.00%
2017-10-03 0 1.580 1.570 1.580 1.560 1.600 406,000 640,560 1.5777 0.632 0.628 0.632 0.624 0.640 1,015,566 0.6307 0.00%
2017-09-29 0 1.580 1.560 1.580 1.560 1.580 238,000 373,440 1.5691 0.632 0.624 0.632 0.624 0.632 595,332 0.6273 0.64%
2017-09-28 0 1.570 1.550 1.570 1.550 1.570 302,000 472,300 1.5639 0.628 0.620 0.628 0.620 0.628 755,421 0.6252 -0.63%
2017-09-27 0 1.580 1.560 1.580 1.570 1.580 374,000 587,360 1.5705 0.632 0.624 0.632 0.628 0.632 935,521 0.6278 0.00%
2017-09-26 0 1.580 1.570 1.580 1.560 1.580 176,000 276,480 1.5709 0.632 0.628 0.632 0.624 0.632 440,245 0.6280 0.64%
2017-09-25 0 1.570 1.550 1.570 1.550 1.580 938,967 1,465,368 1.5606 0.628 0.620 0.628 0.620 0.632 2,348,726 0.6239 1.29%
2017-09-22 0 1.550 1.540 1.560 1.550 1.560 1,600,000 2,481,940 1.5512 0.620 0.616 0.624 0.620 0.624 4,002,230 0.6201 -0.00%
2017-09-21 0 1.570 1.560 1.570 1.560 1.580 238,000 373,600 1.5697 0.620 0.616 0.620 0.616 0.624 603,013 0.6196 0.00%
2017-09-20 0 1.570 1.560 1.570 1.560 1.570 1,774,259 2,783,516 1.5688 0.620 0.616 0.620 0.616 0.620 4,495,387 0.6192 0.64%
2017-09-19 0 1.560 1.560 1.570 1.560 1.570 660,000 1,031,700 1.5632 0.616 0.616 0.620 0.616 0.620 1,672,222 0.6170 0.65%
2017-09-18 0 1.550 1.550 1.570 1.550 1.590 410,000 643,040 1.5684 0.612 0.612 0.620 0.612 0.628 1,038,805 0.6190 0.00%
2017-09-15 0 1.550 1.550 1.560 1.540 1.560 810,000 1,255,720 1.5503 0.612 0.612 0.616 0.608 0.616 2,052,273 0.6119 -1.90%
2017-09-14 0 1.580 1.560 1.580 1.560 1.580 170,000 266,180 1.5658 0.624 0.616 0.624 0.616 0.624 430,724 0.6180 0.64%
2017-09-13 0 1.570 1.560 1.570 1.560 1.580 580,000 909,680 1.5684 0.620 0.616 0.620 0.616 0.624 1,469,529 0.6190 -0.63%
2017-09-12 0 1.580 1.570 1.580 1.570 1.590 250,000 395,000 1.5800 0.624 0.620 0.624 0.620 0.628 633,418 0.6236 0.00%
2017-09-11 0 1.580 1.560 1.580 1.560 1.580 284,000 447,560 1.5759 0.624 0.616 0.624 0.616 0.624 719,562 0.6220 0.64%
2017-09-08 0 1.570 1.570 1.580 1.570 1.580 632,000 996,220 1.5763 0.620 0.620 0.624 0.620 0.624 1,601,279 0.6221 -0.63%
2017-09-07 0 1.580 1.570 1.580 1.570 1.590 472,000 746,800 1.5822 0.624 0.620 0.624 0.620 0.628 1,195,892 0.6245 -0.63%
2017-09-06 0 1.590 1.580 1.590 1.580 1.590 328,000 521,160 1.5889 0.628 0.624 0.628 0.624 0.628 831,044 0.6271 -0.62%
2017-09-05 0 1.600 1.580 1.600 1.580 1.620 872,000 1,392,360 1.5967 0.631 0.624 0.631 0.624 0.639 2,209,360 0.6302 -1.23%
2017-09-04 0 1.620 1.600 1.630 1.580 1.630 700,000 1,119,800 1.5997 0.639 0.631 0.643 0.624 0.643 1,773,569 0.6314 1.25%
2017-09-01 0 1.600 1.600 1.630 1.590 1.630 220,000 352,860 1.6039 0.631 0.631 0.643 0.628 0.643 557,407 0.6330 -0.62%
2017-08-31 0 1.610 1.600 1.630 1.560 1.630 988,000 1,576,660 1.5958 0.635 0.631 0.643 0.616 0.643 2,503,266 0.6298 -1.23%
2017-08-30 0 1.630 1.630 1.650 1.630 1.710 4,448,000 7,355,760 1.6537 0.643 0.643 0.651 0.643 0.675 11,269,765 0.6527 -5.23%
2017-08-29 0 1.720 1.720 1.740 1.700 1.720 446,000 763,180 1.7112 0.679 0.679 0.687 0.671 0.679 1,130,017 0.6754 0.00%
2017-08-28 0 1.720 1.720 1.730 1.720 1.730 68,000 117,360 1.7259 0.679 0.679 0.683 0.679 0.683 172,290 0.6812 1.18%
2017-08-25 0 1.700 1.700 1.740 1.700 1.720 88,000 150,660 1.7120 0.671 0.671 0.687 0.671 0.679 222,963 0.6757 -1.16%
2017-08-24 0 1.720 1.720 1.740 1.710 1.770 626,000 1,090,440 1.7419 0.679 0.679 0.687 0.675 0.699 1,586,077 0.6875 -1.71%
2017-08-22 0 1.750 1.740 1.750 1.730 1.780 588,000 1,032,980 1.7568 0.691 0.687 0.691 0.683 0.703 1,489,798 0.6934 1.16%
2017-08-21 0 1.730 1.720 1.730 1.720 1.750 393,803 683,969 1.7368 0.683 0.679 0.683 0.679 0.691 997,767 0.6855 1.17%
2017-08-18 0 1.710 1.710 1.730 1.710 1.720 104,000 178,240 1.7138 0.675 0.675 0.683 0.675 0.679 263,502 0.6764 -0.58%
2017-08-17 0 1.720 1.700 1.720 1.700 1.730 466,000 800,780 1.7184 0.679 0.671 0.679 0.671 0.683 1,180,690 0.6782 1.78%
2017-08-16 0 1.690 1.690 1.710 1.680 1.710 616,000 1,037,560 1.6844 0.667 0.667 0.675 0.663 0.675 1,560,741 0.6648 0.60%
2017-08-15 0 1.680 1.670 1.690 1.670 1.690 438,000 734,600 1.6772 0.663 0.659 0.667 0.659 0.667 1,109,748 0.6620 0.00%
2017-08-14 0 1.680 1.670 1.690 1.660 1.710 296,000 497,720 1.6815 0.663 0.659 0.667 0.655 0.675 749,966 0.6637 1.20%
2017-08-11 0 1.660 1.660 1.670 1.660 1.680 650,000 1,086,080 1.6709 0.655 0.655 0.659 0.655 0.663 1,646,886 0.6595 -1.78%
2017-08-10 0 1.690 1.690 1.700 1.690 1.710 830,000 1,411,560 1.7007 0.667 0.667 0.671 0.667 0.675 2,102,946 0.6712 -0.59%
2017-08-09 0 1.700 1.700 1.720 1.670 1.730 368,000 623,920 1.6954 0.671 0.671 0.679 0.659 0.683 932,391 0.6692 1.19%
2017-08-08 0 1.680 1.680 1.700 1.660 1.690 292,000 489,760 1.6773 0.663 0.663 0.671 0.655 0.667 739,832 0.6620 -1.18%
2017-08-07 0 1.700 1.690 1.720 1.700 1.720 366,000 623,020 1.7022 0.671 0.667 0.679 0.671 0.679 927,323 0.6718 -0.58%
2017-08-04 0 1.710 1.710 1.720 1.700 1.750 334,000 574,620 1.7204 0.675 0.675 0.679 0.671 0.691 846,246 0.6790 1.18%
2017-08-03 0 1.690 1.690 1.700 1.670 1.700 158,000 267,520 1.6932 0.667 0.667 0.671 0.659 0.671 400,320 0.6683 1.81%
2017-08-02 0 1.660 1.660 1.680 1.640 1.680 406,000 672,220 1.6557 0.655 0.655 0.663 0.647 0.663 1,028,670 0.6535 -1.78%
2017-08-01 0 1.690 1.670 1.690 1.660 1.700 290,000 482,120 1.6625 0.667 0.659 0.667 0.655 0.671 734,764 0.6562 1.81%
2017-07-31 0 1.660 1.660 1.680 1.650 1.690 322,000 536,020 1.6647 0.655 0.655 0.663 0.651 0.667 815,842 0.6570 0.61%
2017-07-28 0 1.650 1.640 1.650 1.650 1.680 268,000 445,540 1.6625 0.651 0.647 0.651 0.651 0.663 679,024 0.6561 -1.79%
2017-07-27 0 1.680 1.680 1.690 1.680 1.700 128,000 215,100 1.6805 0.663 0.663 0.667 0.663 0.671 324,310 0.6633 0.00%
2017-07-26 0 1.680 1.670 1.690 1.680 1.700 184,000 309,500 1.6821 0.663 0.659 0.667 0.663 0.671 466,195 0.6639 -1.18%
2017-07-25 0 1.700 1.680 1.700 1.690 1.720 76,000 129,180 1.6997 0.671 0.663 0.671 0.667 0.679 192,559 0.6709 0.00%
2017-07-24 0 1.700 1.680 1.700 1.700 1.710 204,000 346,820 1.7001 0.671 0.663 0.671 0.671 0.675 516,869 0.6710 0.00%
2017-07-21 0 1.700 1.680 1.710 1.680 1.730 130,000 221,280 1.7022 0.671 0.663 0.675 0.663 0.683 329,377 0.6718 1.80%
2017-07-20 0 1.670 1.660 1.680 1.660 1.680 138,000 230,440 1.6699 0.659 0.655 0.663 0.655 0.663 349,646 0.6591 -1.18%
2017-07-19 0 1.690 1.660 1.690 1.660 1.690 208,000 347,380 1.6701 0.667 0.655 0.667 0.655 0.667 527,003 0.6592 1.20%
2017-07-18 0 1.670 1.670 1.680 1.670 1.690 132,000 221,020 1.6744 0.659 0.659 0.663 0.659 0.667 334,444 0.6609 -1.76%
2017-07-17 0 1.700 1.680 1.700 1.670 1.700 328,000 552,480 1.6844 0.671 0.663 0.671 0.659 0.671 831,044 0.6648 0.00%
2017-07-14 0 1.700 1.650 1.710 1.650 1.730 226,000 381,380 1.6875 0.671 0.651 0.675 0.651 0.683 572,609 0.6660 -1.73%
2017-07-13 0 1.730 1.700 1.730 1.730 1.760 316,000 550,920 1.7434 0.683 0.671 0.683 0.683 0.695 800,640 0.6881 1.76%
2017-07-12 0 1.700 1.700 1.750 1.700 1.760 104,000 177,840 1.7100 0.671 0.671 0.691 0.671 0.695 263,502 0.6749 -2.86%
2017-07-11 0 1.750 1.740 1.750 1.690 1.750 598,000 1,033,240 1.7278 0.691 0.687 0.691 0.667 0.691 1,515,135 0.6819 2.34%
2017-07-10 0 1.710 1.690 1.710 1.670 1.720 224,000 382,080 1.7057 0.675 0.667 0.675 0.659 0.679 567,542 0.6732 1.18%
2017-07-07 0 1.690 1.670 1.700 1.670 1.700 1,036,000 1,749,980 1.6892 0.667 0.659 0.671 0.659 0.671 2,624,882 0.6667 0.00%
2017-07-06 0 1.690 1.660 1.690 1.660 1.700 402,000 670,560 1.6681 0.667 0.655 0.667 0.655 0.671 1,018,535 0.6584 1.20%
2017-07-05 0 1.670 1.660 1.670 1.630 1.670 320,000 530,500 1.6578 0.659 0.655 0.659 0.643 0.659 810,774 0.6543 2.45%
2017-07-04 0 1.630 1.620 1.650 1.620 1.650 528,000 857,820 1.6247 0.643 0.639 0.651 0.639 0.651 1,337,778 0.6412 -0.61%
2017-07-03 0 1.640 1.640 1.660 1.620 1.660 660,000 1,081,780 1.6391 0.647 0.647 0.655 0.639 0.655 1,672,222 0.6469 0.00%
2017-06-30 0 1.640 1.630 1.670 1.640 1.660 1,142,000 1,873,440 1.6405 0.647 0.643 0.659 0.647 0.655 2,893,451 0.6475 0.00%
2017-06-29 0 1.640 1.640 1.660 1.630 1.680 26,000 42,660 1.6408 0.647 0.647 0.655 0.643 0.663 65,875 0.6476 0.00%
2017-06-28 0 1.640 1.620 1.640 1.610 1.680 210,000 344,620 1.6410 0.647 0.639 0.647 0.635 0.663 532,071 0.6477 -0.61%
2017-06-27 0 1.650 1.630 1.660 1.600 1.680 1,120,000 1,830,880 1.6347 0.651 0.643 0.655 0.631 0.663 2,837,711 0.6452 -2.37%
2017-06-26 0 1.690 1.660 1.690 - - 0 0 - 0.667 0.655 0.667 - - 0 - -0.59%
2017-06-23 0 1.700 1.700 1.710 1.680 1.750 772,000 1,317,980 1.7072 0.671 0.671 0.675 0.663 0.691 1,955,993 0.6738 -2.30%
2017-06-22 0 1.740 1.730 1.740 1.730 1.760 862,000 1,501,280 1.7416 0.687 0.683 0.687 0.683 0.695 2,184,024 0.6874 0.58%
2017-06-21 0 1.730 1.720 1.740 1.660 1.780 1,344,000 2,321,560 1.7274 0.683 0.679 0.687 0.655 0.703 3,405,253 0.6818 2.98%
2017-06-20 0 1.680 1.660 1.680 1.540 1.690 2,884,000 4,619,780 1.6019 0.663 0.655 0.663 0.608 0.667 7,307,105 0.6322 8.39%
2017-06-19 0 1.550 1.540 1.550 1.520 1.560 1,806,000 2,785,700 1.5425 0.612 0.608 0.612 0.600 0.616 4,575,808 0.6088 1.31%
2017-06-16 0 1.530 1.530 1.540 1.530 1.550 992,000 1,527,180 1.5395 0.604 0.604 0.608 0.604 0.612 2,513,401 0.6076 0.66%
2017-06-15 0 1.520 1.520 1.530 1.520 1.540 480,000 734,820 1.5309 0.600 0.600 0.604 0.600 0.608 1,216,162 0.6042 -0.65%
2017-06-14 0 1.530 1.530 1.540 1.520 1.540 504,000 773,720 1.5352 0.604 0.604 0.608 0.600 0.608 1,276,970 0.6059 0.66%
2017-06-13 0 1.520 1.520 1.530 1.520 1.540 452,000 691,260 1.5293 0.600 0.600 0.604 0.600 0.608 1,145,219 0.6036 -0.65%
2017-06-12 0 1.530 1.520 1.540 1.530 1.540 1,016,000 1,554,520 1.5300 0.604 0.600 0.608 0.604 0.608 2,574,209 0.6039 0.66%
2017-06-09 0 1.520 1.520 1.540 1.510 1.550 674,000 1,026,020 1.5223 0.600 0.600 0.608 0.596 0.612 1,707,694 0.6008 -0.65%
2017-06-08 0 1.530 1.530 1.550 1.530 1.560 836,000 1,285,100 1.5372 0.604 0.604 0.612 0.604 0.616 2,118,148 0.6067 -1.92%
2017-06-07 0 1.560 1.560 1.580 1.540 1.580 288,000 450,080 1.5628 0.616 0.616 0.624 0.608 0.624 729,697 0.6168 -1.27%
2017-06-06 0 1.580 1.560 1.580 1.550 1.590 96,000 149,460 1.5569 0.624 0.616 0.624 0.612 0.628 243,232 0.6145 -0.63%
2017-06-05 0 1.590 1.580 1.600 1.550 1.620 1,470,965 2,317,666 1.5756 0.628 0.624 0.631 0.612 0.639 3,726,940 0.6219 2.58%
2017-06-02 0 1.550 1.540 1.550 1.540 1.550 214,000 330,280 1.5434 0.612 0.608 0.612 0.608 0.612 542,205 0.6091 0.65%
2017-06-01 0 1.540 1.530 1.540 1.520 1.550 800,000 1,224,160 1.5302 0.608 0.604 0.608 0.600 0.612 2,026,936 0.6039 1.32%
2017-05-31 0 1.550 1.530 1.550 1.520 1.550 620,000 953,920 1.5386 0.600 0.592 0.600 0.588 0.600 1,601,880 0.5955 1.31%
2017-05-29 0 1.530 1.530 1.540 1.520 1.550 3,800,000 5,813,900 1.5300 0.592 0.592 0.596 0.588 0.600 9,817,972 0.5922 -0.65%
2017-05-26 0 1.540 1.540 1.560 1.530 1.550 1,120,000 1,728,500 1.5433 0.596 0.596 0.604 0.592 0.600 2,893,718 0.5973 -0.65%
2017-05-25 0 1.550 1.530 1.550 1.520 1.550 188,000 289,040 1.5374 0.600 0.592 0.600 0.588 0.600 485,731 0.5951 0.00%
2017-05-24 0 1.550 1.530 1.550 1.520 1.550 358,000 548,820 1.5330 0.600 0.592 0.600 0.588 0.600 924,956 0.5933 1.31%
2017-05-23 0 1.530 1.530 1.540 1.520 1.550 200,000 306,840 1.5342 0.592 0.592 0.596 0.588 0.600 516,735 0.5938 -0.65%
2017-05-22 0 1.540 1.520 1.540 1.500 1.560 1,420,000 2,190,860 1.5429 0.596 0.588 0.596 0.581 0.604 3,668,821 0.5972 -1.28%
2017-05-19 0 1.560 1.540 1.560 1.540 1.560 128,000 198,700 1.5523 0.604 0.596 0.604 0.596 0.604 330,711 0.6008 0.65%
2017-05-18 0 1.550 1.530 1.550 1.540 1.560 574,000 889,940 1.5504 0.600 0.592 0.600 0.596 0.604 1,483,030 0.6001 -0.64%
2017-05-17 0 1.560 1.550 1.560 1.540 1.560 444,000 688,440 1.5505 0.604 0.600 0.604 0.596 0.604 1,147,152 0.6001 0.00%
2017-05-16 0 1.560 1.550 1.560 1.540 1.560 570,000 883,520 1.5500 0.604 0.600 0.604 0.596 0.604 1,472,696 0.5999 0.65%
2017-05-15 0 1.550 1.540 1.550 1.540 1.570 946,000 1,466,400 1.5501 0.600 0.596 0.600 0.596 0.608 2,444,158 0.6000 0.00%
2017-05-12 0 1.550 1.540 1.550 1.540 1.570 444,000 687,960 1.5495 0.600 0.596 0.600 0.596 0.608 1,147,152 0.5997 0.00%
2017-05-11 0 1.550 1.550 1.560 1.550 1.570 290,000 450,720 1.5542 0.600 0.600 0.604 0.600 0.608 749,266 0.6015 -1.27%
2017-05-10 0 1.570 1.560 1.570 1.560 1.570 252,000 393,420 1.5612 0.608 0.604 0.608 0.604 0.608 651,087 0.6043 0.00%
2017-05-09 0 1.570 1.550 1.570 1.560 1.580 366,000 572,380 1.5639 0.608 0.600 0.608 0.604 0.612 945,626 0.6053 0.00%
2017-05-08 0 1.570 1.560 1.570 1.550 1.570 136,000 212,880 1.5653 0.608 0.604 0.608 0.600 0.608 351,380 0.6058 0.64%
2017-05-05 0 1.560 1.550 1.560 1.540 1.560 324,000 501,680 1.5484 0.604 0.600 0.604 0.596 0.604 837,111 0.5993 0.00%
2017-05-04 0 1.560 1.540 1.560 1.550 1.570 1,154,000 1,789,860 1.5510 0.604 0.596 0.604 0.600 0.608 2,981,563 0.6003 0.00%
2017-05-02 0 1.560 1.550 1.560 1.550 1.570 970,000 1,505,540 1.5521 0.604 0.600 0.604 0.600 0.608 2,506,166 0.6007 0.00%
2017-04-28 0 1.560 1.550 1.560 1.550 1.560 750,000 1,162,700 1.5503 0.604 0.600 0.604 0.600 0.604 1,937,758 0.6000 0.00%
2017-04-27 0 1.560 1.550 1.560 1.550 1.560 806,000 1,249,500 1.5502 0.604 0.600 0.604 0.600 0.604 2,082,443 0.6000 -0.64%
2017-04-26 0 1.570 1.550 1.570 1.550 1.570 40,000 62,080 1.5520 0.608 0.600 0.608 0.600 0.608 103,347 0.6007 0.64%
2017-04-25 0 1.560 1.550 1.570 1.550 1.580 968,000 1,512,980 1.5630 0.604 0.600 0.608 0.600 0.612 2,500,999 0.6050 0.00%
2017-04-24 0 1.560 1.540 1.560 1.540 1.570 578,000 896,940 1.5518 0.604 0.596 0.604 0.596 0.608 1,493,365 0.6006 0.65%
2017-04-21 0 1.550 1.540 1.550 1.530 1.550 704,000 1,085,720 1.5422 0.600 0.596 0.600 0.592 0.600 1,818,908 0.5969 0.65%
2017-04-20 0 1.540 1.530 1.540 1.540 1.560 1,068,000 1,648,680 1.5437 0.596 0.592 0.596 0.596 0.604 2,759,367 0.5975 -0.65%
2017-04-19 0 1.550 1.540 1.550 1.540 1.560 862,000 1,334,660 1.5483 0.600 0.596 0.600 0.596 0.604 2,227,129 0.5993 0.00%
2017-04-18 0 1.550 1.540 1.550 1.540 1.560 412,000 637,200 1.5466 0.600 0.596 0.600 0.596 0.604 1,064,475 0.5986 0.00%
2017-04-13 0 1.550 1.550 1.570 1.550 1.550 40,000 62,000 1.5500 0.600 0.600 0.608 0.600 0.600 103,347 0.5999 0.00%
2017-04-12 0 1.550 1.550 1.570 1.550 1.570 818,000 1,269,960 1.5525 0.600 0.600 0.608 0.600 0.608 2,113,448 0.6009 0.00%
2017-04-11 0 1.550 1.550 1.560 1.540 1.560 324,000 502,980 1.5524 0.600 0.600 0.604 0.596 0.604 837,111 0.6009 0.65%
2017-04-10 0 1.540 1.540 1.560 1.540 1.570 438,000 682,240 1.5576 0.596 0.596 0.604 0.596 0.608 1,131,650 0.6029 -1.28%
2017-04-07 0 1.560 1.560 1.570 1.550 1.560 130,000 202,140 1.5549 0.604 0.604 0.608 0.600 0.604 335,878 0.6018 0.00%
2017-04-06 0 1.560 1.560 1.580 1.540 1.560 626,000 973,120 1.5545 0.604 0.604 0.612 0.596 0.604 1,617,382 0.6017 0.00%
2017-04-05 0 1.560 1.560 1.590 1.560 1.610 598,000 951,740 1.5915 0.604 0.604 0.615 0.604 0.623 1,545,039 0.6160 -2.50%
2017-04-03 0 1.600 1.580 1.600 1.550 1.600 1,566,000 2,476,760 1.5816 0.619 0.612 0.619 0.600 0.619 4,046,038 0.6121 2.56%
2017-03-31 0 1.560 1.550 1.560 1.530 1.570 7,700,000 11,940,160 1.5507 0.604 0.600 0.604 0.592 0.608 19,894,311 0.6002 1.30%
2017-03-30 0 1.540 1.520 1.540 - - 0 0 - 0.596 0.588 0.596 - - 0 - 0.00%
2017-03-29 0 1.540 1.540 1.550 1.540 1.550 90,000 138,900 1.5433 0.596 0.596 0.600 0.596 0.600 232,531 0.5973 -0.65%
2017-03-28 0 1.550 1.540 1.550 1.540 1.550 396,000 611,740 1.5448 0.600 0.596 0.600 0.596 0.600 1,023,136 0.5979 0.65%
2017-03-27 0 1.540 1.540 1.550 1.500 1.550 1,420,000 2,160,280 1.5213 0.596 0.596 0.600 0.581 0.600 3,668,821 0.5888 0.65%
2017-03-24 0 1.530 1.530 1.540 1.530 1.550 318,000 489,180 1.5383 0.592 0.592 0.596 0.592 0.600 821,609 0.5954 0.00%
2017-03-23 0 1.530 1.530 1.540 1.520 1.560 752,000 1,154,780 1.5356 0.592 0.592 0.596 0.588 0.604 1,942,925 0.5944 -0.65%
2017-03-22 0 1.540 1.530 1.560 1.520 1.550 514,000 792,560 1.5419 0.596 0.592 0.604 0.588 0.600 1,328,010 0.5968 -1.91%
2017-03-21 0 1.570 1.550 1.570 1.550 1.570 198,000 308,780 1.5595 0.608 0.600 0.608 0.600 0.608 511,568 0.6036 0.00%
2017-03-20 0 1.570 1.550 1.570 1.540 1.570 140,000 217,060 1.5504 0.608 0.600 0.608 0.596 0.608 361,715 0.6001 1.95%
2017-03-17 0 1.540 1.530 1.560 1.540 1.590 737,336 1,152,504 1.5631 0.596 0.592 0.604 0.596 0.615 1,905,038 0.6050 -1.28%
2017-03-16 0 1.560 1.560 1.570 1.540 1.560 160,000 249,200 1.5575 0.604 0.604 0.608 0.596 0.604 413,388 0.6028 0.00%
2017-03-15 0 1.560 1.550 1.560 1.550 1.560 208,000 323,200 1.5538 0.604 0.600 0.604 0.600 0.604 537,405 0.6014 0.00%
2017-03-14 0 1.560 1.550 1.570 1.560 1.580 374,000 583,600 1.5604 0.604 0.600 0.608 0.604 0.612 966,295 0.6040 -0.64%
2017-03-13 0 1.570 1.560 1.570 1.560 1.580 852,000 1,331,560 1.5629 0.608 0.604 0.608 0.604 0.612 2,201,293 0.6049 1.29%
2017-03-10 0 1.550 1.550 1.560 1.520 1.560 256,000 396,440 1.5486 0.600 0.600 0.604 0.588 0.604 661,421 0.5994 1.31%
2017-03-09 0 1.530 1.520 1.530 1.520 1.550 534,000 818,740 1.5332 0.592 0.588 0.592 0.588 0.600 1,379,683 0.5934 -1.29%
2017-03-08 0 1.550 1.550 1.560 1.550 1.570 824,000 1,284,880 1.5593 0.600 0.600 0.604 0.600 0.608 2,128,950 0.6035 0.65%
2017-03-07 0 1.540 1.540 1.550 1.520 1.580 1,048,000 1,615,700 1.5417 0.596 0.596 0.600 0.588 0.612 2,707,693 0.5967 0.65%
2017-03-06 0 1.530 1.530 1.550 1.500 1.540 308,000 471,400 1.5305 0.592 0.592 0.600 0.581 0.596 795,772 0.5924 0.66%
2017-03-03 0 1.520 1.510 1.530 1.500 1.530 610,000 924,660 1.5158 0.588 0.584 0.592 0.581 0.592 1,576,043 0.5867 -1.30%
2017-03-02 0 1.540 1.520 1.540 1.520 1.590 1,048,000 1,620,680 1.5465 0.596 0.588 0.596 0.588 0.615 2,707,693 0.5985 -1.91%
2017-03-01 0 1.570 1.570 1.580 1.500 1.580 6,102,000 9,442,360 1.5474 0.608 0.608 0.612 0.581 0.612 15,765,595 0.5989 3.29%
2017-02-28 0 1.520 1.510 1.520 1.480 1.650 16,824,371 26,223,896 1.5587 0.588 0.584 0.588 0.573 0.639 43,468,736 0.6033 14.29%
2017-02-27 1 1.330 1.280 1.350 1.290 1.330 110,000 142,200 1.2927 0.515 0.495 0.523 0.499 0.515 284,204 0.5003 3.10%
2017-02-24 0 1.290 1.280 1.290 1.280 1.290 242,000 310,060 1.2812 0.499 0.495 0.499 0.495 0.499 625,250 0.4959 -0.77%
2017-02-23 0 1.300 1.280 1.300 1.280 1.300 602,000 775,040 1.2874 0.503 0.495 0.503 0.495 0.503 1,555,373 0.4983 2.36%
2017-02-22 0 1.270 1.270 1.280 1.270 1.490 4,070,000 5,656,740 1.3899 0.492 0.492 0.495 0.492 0.577 10,515,564 0.5379 -5.93%
2017-02-21 0 1.350 1.270 1.350 1.280 1.350 472,000 613,820 1.3005 0.523 0.492 0.523 0.495 0.523 1,219,495 0.5033 4.65%
2017-02-20 0 1.290 1.260 1.290 - - 0 0 - 0.499 0.488 0.499 - - 0 - 0.00%
2017-02-17 0 1.290 1.260 1.290 - - 0 0 - 0.499 0.488 0.499 - - 0 - -0.77%
2017-02-16 0 1.300 1.270 1.300 1.240 1.300 783,631 983,569 1.2551 0.503 0.492 0.503 0.480 0.503 2,024,649 0.4858 4.84%
2017-02-15 0 1.240 1.230 1.270 1.240 1.240 82,000 101,680 1.2400 0.480 0.476 0.492 0.480 0.480 211,861 0.4799 0.00%
2017-02-14 0 1.240 1.230 1.260 1.240 1.250 90,000 111,900 1.2433 0.480 0.476 0.488 0.480 0.484 232,531 0.4812 0.00%
2017-02-13 0 1.240 1.230 1.260 1.240 1.240 58,000 71,920 1.2400 0.480 0.476 0.488 0.480 0.480 149,853 0.4799 -2.36%
2017-02-10 0 1.270 1.240 1.270 1.230 1.270 62,000 76,940 1.2410 0.492 0.480 0.492 0.476 0.492 160,188 0.4803 -0.78%
2017-02-09 0 1.280 1.240 1.290 1.240 1.280 122,000 152,260 1.2480 0.495 0.480 0.499 0.480 0.495 315,209 0.4830 -1.54%
2017-02-08 0 1.300 1.250 1.300 1.250 1.300 46,000 58,000 1.2609 0.503 0.484 0.503 0.484 0.503 118,849 0.4880 4.00%
2017-02-07 0 1.250 1.250 1.270 1.250 1.270 80,000 100,700 1.2588 0.484 0.484 0.492 0.484 0.492 206,694 0.4872 -3.85%
2017-02-06 0 1.300 1.270 1.300 1.270 1.300 152,000 196,980 1.2959 0.503 0.492 0.503 0.492 0.503 392,719 0.5016 0.00%
2017-02-03 0 1.300 1.280 1.300 - - 0 0 - 0.503 0.495 0.503 - - 0 - 0.00%
2017-02-02 0 1.300 1.260 1.300 - - 0 0 - 0.503 0.488 0.503 - - 0 - 0.00%
2017-02-01 0 1.300 1.260 1.300 1.300 1.300 20,000 26,000 1.3000 0.503 0.488 0.503 0.503 0.503 51,674 0.5032 0.00%
2017-01-27 0 1.300 1.280 1.310 1.280 1.330 470,000 608,140 1.2939 0.503 0.495 0.507 0.495 0.515 1,214,328 0.5008 1.56%
2017-01-26 0 1.280 1.260 1.280 1.260 1.330 808,000 1,038,540 1.2853 0.495 0.488 0.495 0.488 0.515 2,087,611 0.4975 1.59%
2017-01-25 0 1.260 1.250 1.270 - - 0 0 - 0.488 0.484 0.492 - - 0 - 0.00%
2017-01-24 0 1.260 1.240 1.280 1.250 1.270 294,000 369,840 1.2580 0.488 0.480 0.495 0.484 0.492 759,601 0.4869 1.61%
2017-01-23 0 1.240 1.240 1.280 1.240 1.240 30,000 37,200 1.2400 0.480 0.480 0.495 0.480 0.480 77,510 0.4799 -2.36%
2017-01-20 0 1.270 1.250 1.270 - - 0 0 - 0.492 0.484 0.492 - - 0 - 0.00%
2017-01-19 0 1.270 1.260 1.270 1.230 1.290 266,000 338,020 1.2708 0.492 0.488 0.492 0.476 0.499 687,258 0.4918 4.10%
2017-01-18 0 1.220 1.220 1.230 1.210 1.230 40,000 48,920 1.2230 0.472 0.472 0.476 0.468 0.476 103,347 0.4734 -0.81%
2017-01-17 0 1.230 1.200 1.230 1.200 1.230 6,000 7,260 1.2100 0.476 0.464 0.476 0.464 0.476 15,502 0.4683 2.50%
2017-01-16 0 1.200 1.200 1.240 1.190 1.220 394,000 473,180 1.2010 0.464 0.464 0.480 0.461 0.472 1,017,969 0.4648 -3.23%
2017-01-13 0 1.240 1.220 1.240 1.210 1.240 22,000 26,680 1.2127 0.480 0.472 0.480 0.468 0.480 56,841 0.4694 1.64%
2017-01-12 0 1.220 1.200 1.220 - - 0 0 - 0.472 0.464 0.472 - - 0 - -0.81%
2017-01-11 0 1.230 1.220 1.230 1.200 1.260 1,182,000 1,447,900 1.2250 0.476 0.472 0.476 0.464 0.488 3,053,906 0.4741 -1.60%
2017-01-10 0 1.250 1.230 1.250 1.240 1.260 94,000 116,840 1.2430 0.484 0.476 0.484 0.480 0.488 242,866 0.4811 -0.79%
2017-01-09 0 1.260 1.260 1.270 1.240 1.250 30,000 37,400 1.2467 0.488 0.488 0.492 0.480 0.484 77,510 0.4825 -1.56%
2017-01-06 0 1.280 1.250 1.280 - - 0 0 - 0.495 0.484 0.495 - - 0 - 0.00%
2017-01-05 0 1.280 1.250 1.280 1.260 1.280 62,000 78,160 1.2606 0.495 0.484 0.495 0.488 0.495 160,188 0.4879 0.00%
2017-01-04 0 1.280 1.270 1.280 1.260 1.290 58,000 73,520 1.2676 0.495 0.492 0.495 0.488 0.499 149,853 0.4906 -1.54%
2017-01-03 0 1.300 1.280 1.300 - - 0 0 - 0.503 0.495 0.503 - - 0 - 0.00%
2016-12-30 0 1.300 1.280 1.300 1.300 1.310 10,000 13,040 1.3040 0.503 0.495 0.503 0.503 0.507 25,837 0.5047 -0.76%
2016-12-29 0 1.310 1.310 1.320 1.250 1.290 120,000 151,540 1.2628 0.507 0.507 0.511 0.484 0.499 310,041 0.4888 3.15%
2016-12-28 0 1.270 1.250 1.270 1.240 1.270 140,000 175,080 1.2506 0.492 0.484 0.492 0.480 0.492 361,715 0.4840 -0.78%
2016-12-23 0 1.280 1.270 1.280 1.250 1.280 314,000 395,760 1.2604 0.495 0.492 0.495 0.484 0.495 811,274 0.4878 0.79%
2016-12-22 0 1.270 1.250 1.270 1.240 1.270 181,310 224,965 1.2408 0.492 0.484 0.492 0.480 0.492 468,446 0.4802 0.00%
2016-12-21 0 1.270 1.240 1.270 1.240 1.270 274,000 344,200 1.2562 0.492 0.480 0.492 0.480 0.492 707,927 0.4862 -0.78%
2016-12-20 0 1.280 1.270 1.280 1.230 1.280 160,000 199,040 1.2440 0.495 0.492 0.495 0.476 0.495 413,388 0.4815 0.79%
2016-12-19 0 1.270 1.270 1.280 1.240 1.280 30,000 37,400 1.2467 0.492 0.492 0.495 0.480 0.495 77,510 0.4825 -0.78%
2016-12-16 0 1.280 1.260 1.280 1.240 1.280 164,000 203,620 1.2416 0.495 0.488 0.495 0.480 0.495 423,723 0.4805 0.00%
2016-12-15 0 1.280 1.260 1.280 1.240 1.280 124,000 154,640 1.2471 0.495 0.488 0.495 0.480 0.495 320,376 0.4827 0.00%
2016-12-14 0 1.280 1.270 1.280 1.230 1.320 900,000 1,143,580 1.2706 0.495 0.492 0.495 0.476 0.511 2,325,309 0.4918 3.23%
2016-12-13 0 1.240 1.200 1.240 1.180 1.260 384,000 461,340 1.2014 0.480 0.464 0.480 0.457 0.488 992,132 0.4650 -0.80%
2016-12-12 0 1.250 1.240 1.250 1.200 1.250 386,000 474,460 1.2292 0.484 0.480 0.484 0.464 0.484 997,299 0.4757 -2.34%
2016-12-09 0 1.280 1.250 1.280 1.240 1.280 178,000 222,700 1.2511 0.495 0.484 0.495 0.480 0.495 459,894 0.4842 0.00%
2016-12-08 0 1.280 1.270 1.280 1.240 1.300 446,000 564,620 1.2660 0.495 0.492 0.495 0.480 0.503 1,152,320 0.4900 0.00%
2016-12-07 0 1.280 1.270 1.280 1.190 1.280 784,000 967,620 1.2342 0.495 0.492 0.495 0.461 0.495 2,025,603 0.4777 7.56%
2016-12-06 0 1.190 1.190 1.200 1.160 1.190 76,000 89,660 1.1797 0.461 0.461 0.464 0.449 0.461 196,359 0.4566 1.71%
2016-12-05 0 1.170 1.170 1.180 1.160 1.200 290,319 337,717 1.1633 0.453 0.453 0.457 0.449 0.464 750,090 0.4502 0.86%
2016-12-02 0 1.160 1.160 1.190 1.140 1.190 262,000 306,460 1.1697 0.449 0.449 0.461 0.441 0.461 676,923 0.4527 0.00%
2016-12-01 0 1.160 1.150 1.160 1.140 1.190 550,000 640,660 1.1648 0.449 0.445 0.449 0.441 0.461 1,421,022 0.4508 2.65%
2016-11-30 0 1.130 1.100 1.130 1.110 1.130 1,608,000 1,778,384 1.1060 0.437 0.426 0.437 0.430 0.437 4,154,552 0.4281 3.67%
2016-11-29 0 1.090 1.090 1.130 1.090 1.120 232,000 256,460 1.1054 0.422 0.422 0.437 0.422 0.433 599,413 0.4279 -2.68%
2016-11-28 0 1.120 1.110 1.130 1.120 1.130 162,000 182,560 1.1269 0.433 0.430 0.437 0.433 0.437 418,556 0.4362 -1.75%
2016-11-25 0 1.140 1.130 1.150 1.140 1.140 50,000 57,000 1.1400 0.441 0.437 0.445 0.441 0.441 129,184 0.4412 -1.72%
2016-11-24 0 1.160 1.140 1.160 1.130 1.160 106,000 120,020 1.1323 0.449 0.441 0.449 0.437 0.449 273,870 0.4382 0.00%
2016-11-23 0 1.160 1.140 1.160 1.120 1.160 750,000 855,480 1.1406 0.449 0.441 0.449 0.433 0.449 1,937,758 0.4415 -0.85%
2016-11-22 0 1.170 1.160 1.180 1.070 1.190 1,370,000 1,550,120 1.1315 0.453 0.449 0.457 0.414 0.461 3,539,637 0.4379 8.33%
2016-11-21 0 1.080 1.080 1.100 1.060 1.100 438,000 475,220 1.0850 0.418 0.418 0.426 0.410 0.426 1,131,650 0.4199 -1.82%
2016-11-18 0 1.100 1.080 1.100 1.070 1.100 466,000 503,300 1.0800 0.426 0.418 0.426 0.414 0.426 1,203,993 0.4180 2.80%
2016-11-17 0 1.070 1.050 1.070 1.030 1.070 836,000 879,300 1.0518 0.414 0.406 0.414 0.399 0.414 2,159,954 0.4071 2.88%
2016-11-16 0 1.040 1.020 1.040 0.980 1.050 1,226,000 1,225,340 0.9995 0.403 0.395 0.403 0.379 0.406 3,167,588 0.3868 7.22%
2016-11-15 0 0.970 0.960 0.990 0.970 0.970 100,000 97,000 0.9700 0.375 0.372 0.383 0.375 0.375 258,368 0.3754 0.00%
2016-11-14 0 0.970 0.960 0.970 0.960 0.970 176,000 170,220 0.9672 0.375 0.372 0.375 0.372 0.375 454,727 0.3743 1.04%
2016-11-11 0 0.960 0.960 0.990 - - 0 0 - 0.372 0.372 0.383 - - 0 - 1.05%
2016-11-10 0 0.950 0.950 0.960 0.950 0.970 62,000 59,960 0.9671 0.368 0.368 0.372 0.368 0.375 160,188 0.3743 1.06%
2016-11-09 0 0.940 0.940 0.950 0.940 0.940 92,000 86,480 0.9400 0.364 0.364 0.368 0.364 0.364 237,698 0.3638 -1.05%
2016-11-08 0 0.950 0.950 0.960 0.950 0.950 6,342,000 6,087,860 0.9599 0.368 0.368 0.372 0.368 0.368 16,385,678 0.3715 0.00%
2016-11-07 0 0.950 0.940 0.950 - - 0 0 - 0.368 0.364 0.368 - - 0 - -1.04%
2016-11-04 0 0.960 0.940 0.960 - - 0 0 - 0.372 0.364 0.372 - - 0 - 0.00%
2016-11-03 0 0.960 0.940 0.960 - - 0 0 - 0.372 0.364 0.372 - - 0 - 0.00%
2016-11-02 0 0.960 0.940 0.960 0.910 0.960 688,000 641,720 0.9327 0.372 0.364 0.372 0.352 0.372 1,777,570 0.3610 0.00%
2016-11-01 0 0.960 0.960 0.970 0.950 0.970 318,000 303,920 0.9557 0.372 0.372 0.375 0.368 0.375 821,609 0.3699 -1.03%
2016-10-31 0 0.970 0.960 0.970 0.940 0.970 126,000 118,800 0.9429 0.375 0.372 0.375 0.364 0.375 325,543 0.3649 2.11%
2016-10-28 0 0.950 0.940 0.950 0.940 0.950 1,028,000 966,340 0.9400 0.368 0.364 0.368 0.364 0.368 2,656,020 0.3638 -1.04%
2016-10-27 0 0.960 0.950 0.970 0.940 0.960 206,000 197,180 0.9572 0.372 0.368 0.375 0.364 0.372 532,237 0.3705 2.13%
2016-10-26 0 0.940 0.930 0.940 0.940 0.940 50,000 47,000 0.9400 0.364 0.360 0.364 0.364 0.364 129,184 0.3638 1.08%
2016-10-25 0 0.930 0.930 0.950 0.930 0.930 9,164,000 8,522,520 0.9300 0.360 0.360 0.368 0.360 0.360 23,676,814 0.3600 0.00%
2016-10-24 0 0.930 0.920 0.930 0.930 0.950 15,180,000 14,118,340 0.9301 0.360 0.356 0.360 0.360 0.368 39,220,213 0.3600 0.00%
2016-10-20 0 0.930 0.920 0.930 0.930 0.930 600,000 558,000 0.9300 0.360 0.356 0.360 0.360 0.360 1,550,206 0.3600 -1.06%
2016-10-19 0 0.940 0.920 0.950 0.940 0.940 6,000 5,640 0.9400 0.364 0.356 0.368 0.364 0.364 15,502 0.3638 1.08%
2016-10-18 0 0.930 0.920 0.950 0.930 0.930 498,000 463,140 0.9300 0.360 0.356 0.368 0.360 0.360 1,286,671 0.3600 0.00%
2016-10-17 0 0.930 0.930 0.940 0.930 0.960 118,000 110,800 0.9390 0.360 0.360 0.364 0.360 0.372 304,874 0.3634 0.00%
2016-10-14 0 0.930 0.930 0.950 - - 0 0 - 0.360 0.360 0.368 - - 0 - 0.00%
2016-10-13 0 0.930 0.930 0.940 0.930 0.940 48,000 44,740 0.9321 0.360 0.360 0.364 0.360 0.364 124,016 0.3608 -1.06%
2016-10-12 0 0.940 0.930 0.940 - - 0 0 - 0.364 0.360 0.364 - - 0 - 0.00%
2016-10-11 0 0.940 0.930 0.960 0.940 0.940 50,000 47,000 0.9400 0.364 0.360 0.372 0.364 0.364 129,184 0.3638 0.00%
2016-10-07 0 0.940 0.930 0.960 0.940 0.940 50,000 47,000 0.9400 0.364 0.360 0.372 0.364 0.364 129,184 0.3638 0.00%
2016-10-06 0 0.940 0.930 0.960 0.940 0.940 598,000 562,120 0.9400 0.364 0.360 0.372 0.364 0.364 1,545,039 0.3638 0.00%
2016-10-05 0 0.940 0.940 0.960 - - 0 0 - 0.364 0.364 0.372 - - 0 - 0.00%
2016-10-04 0 0.940 0.940 0.950 0.940 0.940 10,000 9,400 0.9400 0.364 0.364 0.368 0.364 0.364 25,837 0.3638 -3.09%
2016-10-03 0 0.970 0.940 0.970 - - 0 0 - 0.375 0.364 0.375 - - 0 - 0.00%
2016-09-30 0 0.970 0.920 0.970 0.940 0.970 62,000 58,860 0.9494 0.375 0.356 0.375 0.364 0.375 160,188 0.3674 0.00%
2016-09-29 0 0.970 0.940 0.970 - - 0 0 - 0.375 0.364 0.375 - - 0 - 0.00%
2016-09-28 0 0.970 0.920 0.970 0.940 0.970 54,000 51,380 0.9515 0.375 0.356 0.375 0.364 0.375 139,519 0.3683 3.19%
2016-09-27 0 0.940 0.930 0.960 - - 0 0 - 0.364 0.360 0.372 - - 0 - 0.00%
2016-09-26 0 0.940 0.940 0.950 0.920 0.920 6,000 5,520 0.9200 0.364 0.364 0.368 0.356 0.356 15,502 0.3561 0.00%
2016-09-23 0 0.940 0.920 0.970 0.940 0.970 86,000 80,900 0.9407 0.364 0.356 0.375 0.364 0.375 222,196 0.3641 0.00%
2016-09-22 0 0.950 0.940 0.950 0.950 0.960 564,000 536,800 0.9518 0.364 0.360 0.364 0.364 0.368 1,472,696 0.3645 0.00%
2016-09-21 0 0.950 0.940 0.980 0.950 0.950 490,000 465,500 0.9500 0.364 0.360 0.375 0.364 0.364 1,279,470 0.3638 0.00%
2016-09-20 0 0.950 0.940 0.980 - - 0 0 - 0.364 0.360 0.375 - - 0 - 0.00%
2016-09-19 0 0.950 0.950 0.990 - - 0 0 - 0.364 0.364 0.379 - - 0 - 0.00%
2016-09-15 0 0.950 0.950 0.960 0.950 0.950 6,000 5,700 0.9500 0.364 0.364 0.368 0.364 0.364 15,667 0.3638 -1.04%
2016-09-14 0 0.960 0.930 0.960 - - 0 0 - 0.368 0.356 0.368 - - 0 - 0.00%
2016-09-13 0 0.960 0.940 0.960 - - 0 0 - 0.368 0.360 0.368 - - 0 - 0.00%
2016-09-12 0 0.960 0.940 0.980 0.940 0.960 130,000 123,680 0.9514 0.368 0.360 0.375 0.360 0.368 339,451 0.3644 2.13%
2016-09-09 0 0.940 0.940 0.960 0.940 1.000 192,000 184,820 0.9626 0.360 0.360 0.368 0.360 0.383 501,343 0.3686 -3.09%
2016-09-08 0 0.970 0.950 0.970 - - 0 0 - 0.371 0.364 0.371 - - 0 - 0.00%
2016-09-07 0 0.970 0.940 0.970 0.950 0.980 40,000 38,120 0.9530 0.371 0.360 0.371 0.364 0.375 104,447 0.3650 2.11%
2016-09-06 0 0.950 0.950 0.980 0.950 0.950 20,000 19,000 0.9500 0.364 0.364 0.375 0.364 0.364 52,223 0.3638 1.06%
2016-09-05 0 0.940 0.940 0.950 0.940 0.940 14,000 13,160 0.9400 0.360 0.360 0.364 0.360 0.360 36,556 0.3600 1.08%
2016-09-02 0 0.930 0.920 0.940 - - 0 0 - 0.356 0.352 0.360 - - 0 - 0.00%
2016-09-01 0 0.930 0.930 0.940 - - 0 0 - 0.356 0.356 0.360 - - 0 - 0.00%
2016-08-31 0 0.930 0.930 0.950 0.920 0.920 10,000 9,200 0.9200 0.356 0.356 0.364 0.352 0.352 26,112 0.3523 0.00%
2016-08-30 0 0.930 0.920 0.940 0.930 0.950 3,896,000 3,613,120 0.9274 0.356 0.352 0.360 0.356 0.364 10,173,090 0.3552 0.00%
2016-08-29 0 0.930 0.930 0.940 0.930 0.930 2,000 1,860 0.9300 0.356 0.356 0.360 0.356 0.356 5,222 0.3562 0.00%
2016-08-26 0 0.930 0.920 0.940 - - 0 0 - 0.356 0.352 0.360 - - 0 - 0.00%
2016-08-25 0 0.930 0.920 0.940 - - 0 0 - 0.356 0.352 0.360 - - 0 - 0.00%
2016-08-24 0 0.930 0.930 0.940 0.920 0.930 76,000 70,500 0.9276 0.356 0.356 0.360 0.352 0.356 198,448 0.3553 -2.11%
2016-08-23 0 0.950 0.930 0.950 - - 0 0 - 0.364 0.356 0.364 - - 0 - 0.00%
2016-08-22 0 0.950 0.930 0.970 - - 0 0 - 0.364 0.356 0.371 - - 0 - 0.00%
2016-08-19 0 0.950 0.950 0.960 0.950 0.950 2,000 1,900 0.9500 0.364 0.364 0.368 0.364 0.364 5,222 0.3638 1.06%
2016-08-18 0 0.940 0.940 0.950 0.940 0.940 60,000 56,400 0.9400 0.360 0.360 0.364 0.360 0.360 156,670 0.3600 0.00%
2016-08-17 0 0.940 0.930 0.950 - - 0 0 - 0.360 0.356 0.364 - - 0 - 0.00%
2016-08-16 0 0.940 0.930 0.960 - - 0 0 - 0.360 0.356 0.368 - - 0 - 0.00%
2016-08-15 0 0.940 0.940 0.960 0.940 0.940 20,000 18,800 0.9400 0.360 0.360 0.368 0.360 0.360 52,223 0.3600 0.00%
2016-08-12 0 0.940 0.930 0.940 0.940 0.940 80,000 75,200 0.9400 0.360 0.356 0.360 0.360 0.360 208,893 0.3600 1.08%
2016-08-11 0 0.930 0.930 0.940 0.930 0.930 12,000 11,160 0.9300 0.356 0.356 0.360 0.356 0.356 31,334 0.3562 -1.06%
2016-08-10 0 0.940 0.930 0.940 0.940 0.940 12,000 11,280 0.9400 0.360 0.356 0.360 0.360 0.360 31,334 0.3600 0.00%
2016-08-09 0 0.940 0.930 0.960 - - 0 0 - 0.360 0.356 0.368 - - 0 - 0.00%
2016-08-08 0 0.940 0.930 0.940 0.930 0.940 38,000 35,640 0.9379 0.360 0.356 0.360 0.356 0.360 99,224 0.3592 -1.05%
2016-08-05 0 0.950 0.930 0.950 - - 0 0 - 0.364 0.356 0.364 - - 0 - 0.00%
2016-08-04 0 0.950 0.920 0.970 0.930 0.960 60,000 56,660 0.9443 0.364 0.352 0.371 0.356 0.368 156,670 0.3617 2.15%
2016-08-03 0 0.930 0.920 0.940 0.910 0.930 80,000 73,340 0.9168 0.356 0.352 0.360 0.349 0.356 208,893 0.3511 2.20%
2016-08-01 0 0.910 0.910 0.920 0.900 0.910 76,000 68,700 0.9039 0.349 0.349 0.352 0.345 0.349 198,448 0.3462 1.11%
2016-07-29 0 0.900 0.900 0.950 0.900 0.920 60,000 55,100 0.9183 0.345 0.345 0.364 0.345 0.352 156,670 0.3517 -2.17%
2016-07-28 0 0.920 0.910 0.960 - - 0 0 - 0.352 0.349 0.368 - - 0 - 0.00%
2016-07-27 0 0.920 0.920 0.970 0.920 0.940 52,000 48,640 0.9354 0.352 0.352 0.371 0.352 0.360 135,780 0.3582 -2.13%
2016-07-26 0 0.940 0.940 0.970 0.940 0.940 6,000 5,640 0.9400 0.360 0.360 0.371 0.360 0.360 15,667 0.3600 -2.08%
2016-07-25 0 0.960 0.960 0.980 0.950 0.970 46,000 44,020 0.9570 0.368 0.368 0.375 0.364 0.371 120,113 0.3665 -2.04%
2016-07-22 0 0.980 0.970 1.000 - - 0 0 - 0.375 0.371 0.383 - - 0 - 0.00%
2016-07-21 0 0.980 0.980 1.000 0.980 1.000 58,000 57,300 0.9879 0.375 0.375 0.383 0.375 0.383 151,447 0.3783 2.08%
2016-07-20 0 0.960 0.960 0.990 0.960 0.960 6,000 5,760 0.9600 0.368 0.368 0.379 0.368 0.368 15,667 0.3677 0.00%
2016-07-19 0 0.960 0.960 0.980 - - 0 0 - 0.368 0.368 0.375 - - 0 - 0.00%
2016-07-18 0 0.960 0.960 0.990 0.960 0.960 172,000 166,620 0.9687 0.368 0.368 0.379 0.368 0.368 449,120 0.3710 0.00%
2016-07-15 0 0.960 0.960 0.980 0.960 0.960 20,000 19,200 0.9600 0.368 0.368 0.375 0.368 0.368 52,223 0.3677 0.00%
2016-07-14 0 0.960 0.960 0.990 0.960 0.960 4,000 3,840 0.9600 0.368 0.368 0.379 0.368 0.368 10,445 0.3677 1.05%
2016-07-13 0 0.950 0.950 0.960 0.940 0.960 76,000 72,920 0.9595 0.364 0.364 0.368 0.360 0.368 198,448 0.3675 -3.06%
2016-07-12 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.375 0.368 0.375 0.375 0.375 5,222 0.3753 -1.01%
2016-07-11 0 0.990 0.940 0.990 - - 0 0 - 0.379 0.360 0.379 - - 0 - 0.00%
2016-07-08 0 0.990 0.940 0.990 0.990 1.000 50,000 49,940 0.9988 0.379 0.360 0.379 0.379 0.383 130,558 0.3825 0.00%
2016-07-07 0 0.990 0.940 0.990 - - 0 0 - 0.379 0.360 0.379 - - 0 - 0.00%
2016-07-06 0 0.990 0.960 0.990 - - 0 0 - 0.379 0.368 0.379 - - 0 - 0.00%
2016-07-05 0 0.990 0.950 0.990 0.970 0.990 70,000 68,300 0.9757 0.379 0.364 0.379 0.371 0.379 182,781 0.3737 1.02%
2016-07-04 0 0.980 0.960 0.980 0.980 0.980 36,000 35,280 0.9800 0.375 0.368 0.375 0.375 0.375 94,002 0.3753 0.00%
2016-06-30 0 0.980 0.940 0.990 - - 0 0 - 0.375 0.360 0.379 - - 0 - 0.00%
2016-06-29 0 0.980 0.950 0.980 - - 0 0 - 0.375 0.364 0.375 - - 0 - 0.00%
2016-06-28 0 0.980 0.940 0.980 0.980 0.990 22,000 21,640 0.9836 0.375 0.360 0.375 0.375 0.379 57,446 0.3767 0.00%
2016-06-27 0 0.980 0.920 0.980 - - 0 0 - 0.375 0.352 0.375 - - 0 - 0.00%
2016-06-24 0 0.980 0.920 0.980 - - 0 0 - 0.375 0.352 0.375 - - 0 - 0.00%
2016-06-23 0 0.980 0.920 0.980 - - 0 0 - 0.375 0.352 0.375 - - 0 - 0.00%
2016-06-22 0 0.980 0.920 0.980 - - 0 0 - 0.375 0.352 0.375 - - 0 - 0.00%
2016-06-21 0 0.980 0.910 0.980 0.980 0.980 50,000 49,000 0.9800 0.375 0.349 0.375 0.375 0.375 130,558 0.3753 0.00%
2016-06-20 0 0.980 0.910 0.980 - - 0 0 - 0.375 0.349 0.375 - - 0 - 0.00%
2016-06-17 0 0.980 0.900 0.980 - - 0 0 - 0.375 0.345 0.375 - - 0 - 0.00%
2016-06-16 0 0.980 0.910 0.980 - - 0 0 - 0.375 0.349 0.375 - - 0 - 0.00%
2016-06-15 0 0.980 0.920 0.980 - - 0 0 - 0.375 0.352 0.375 - - 0 - 0.00%
2016-06-14 0 0.980 0.920 0.980 - - 0 0 - 0.375 0.352 0.375 - - 0 - 0.00%
2016-06-13 0 0.980 0.920 0.980 - - 0 0 - 0.375 0.352 0.375 - - 0 - -1.01%
2016-06-10 0 0.990 0.910 0.990 0.910 0.990 66,000 63,360 0.9600 0.379 0.349 0.379 0.349 0.379 172,337 0.3677 3.13%
2016-06-08 0 0.960 0.950 0.960 0.960 0.960 440,000 422,400 0.9600 0.368 0.364 0.368 0.368 0.368 1,148,912 0.3677 -1.03%
2016-06-07 0 0.970 0.960 0.990 - - 2,000 1,980 0.9900 0.371 0.368 0.379 - - 5,222 0.3791 0.00%
2016-06-06 0 0.970 0.950 0.980 - - 0 0 - 0.371 0.364 0.375 - - 0 - 0.00%
2016-06-03 0 0.970 0.950 0.980 - - 0 0 - 0.371 0.364 0.375 - - 0 - 0.00%
2016-06-02 0 0.970 0.970 0.990 0.970 0.970 52,000 50,440 0.9700 0.371 0.371 0.379 0.371 0.371 135,780 0.3715 1.57%
2016-06-01 0 0.980 0.970 0.990 - - 0 0 - 0.366 0.362 0.369 - - 0 - 0.00%
2016-05-31 0 0.980 0.980 0.990 0.960 0.980 1,118,000 1,073,320 0.9600 0.366 0.366 0.369 0.358 0.366 2,995,701 0.3583 1.03%
2016-05-30 0 0.970 0.960 0.990 0.970 0.970 2,000 1,940 0.9700 0.362 0.358 0.369 0.362 0.362 5,359 0.3620 1.04%
2016-05-27 0 0.960 0.960 0.990 0.960 0.960 20,000 19,200 0.9600 0.358 0.358 0.369 0.358 0.358 53,590 0.3583 1.05%
2016-05-26 0 0.950 0.950 0.990 0.950 0.950 92,105 87,495 0.9499 0.355 0.355 0.369 0.355 0.355 246,797 0.3545 -1.04%
2016-05-25 0 0.960 0.960 0.990 0.950 0.970 50,000 48,220 0.9644 0.358 0.358 0.369 0.355 0.362 133,976 0.3599 0.00%
2016-05-24 0 0.960 0.960 0.990 0.960 0.960 16,000 15,360 0.9600 0.358 0.358 0.369 0.358 0.358 42,872 0.3583 0.00%
2016-05-23 0 0.960 0.950 0.990 - - 0 0 - 0.358 0.355 0.369 - - 0 - 0.00%
2016-05-20 0 0.960 0.960 0.990 - - 0 0 - 0.358 0.358 0.369 - - 0 - 1.05%
2016-05-19 0 0.950 0.950 0.990 - - 0 0 - 0.355 0.355 0.369 - - 0 - 0.00%
2016-05-18 0 0.950 0.950 0.980 0.950 0.950 6,000 5,700 0.9500 0.355 0.355 0.366 0.355 0.355 16,077 0.3545 0.00%
2016-05-17 0 0.950 0.950 0.990 0.950 0.950 12,000 11,400 0.9500 0.355 0.355 0.369 0.355 0.355 32,154 0.3545 -4.04%
2016-05-16 0 0.990 0.950 0.990 0.980 0.990 50,000 49,400 0.9880 0.369 0.355 0.369 0.366 0.369 133,976 0.3687 1.02%
2016-05-13 0 0.980 0.950 0.980 - - 0 0 - 0.366 0.355 0.366 - - 0 - 0.00%
2016-05-12 0 0.980 0.950 0.980 0.970 0.980 58,000 56,660 0.9769 0.366 0.355 0.366 0.362 0.366 155,412 0.3646 0.00%
2016-05-11 0 0.980 0.980 0.990 0.980 0.980 22,000 21,760 0.9891 0.366 0.366 0.369 0.366 0.366 58,949 0.3691 1.03%
2016-05-10 0 0.970 0.950 0.980 0.970 0.970 10,000 9,700 0.9700 0.362 0.355 0.366 0.362 0.362 26,795 0.3620 -1.02%
2016-05-09 0 0.980 0.970 0.990 - - 0 0 - 0.366 0.362 0.369 - - 0 - 0.00%
2016-05-06 0 0.980 0.970 0.980 - - 0 0 - 0.366 0.362 0.366 - - 0 - 0.00%
2016-05-05 0 0.980 0.970 0.980 0.980 0.980 240,000 235,200 0.9800 0.366 0.362 0.366 0.366 0.366 643,084 0.3657 1.03%
2016-05-04 0 0.970 0.970 0.980 0.970 0.980 26,000 25,320 0.9738 0.362 0.362 0.366 0.362 0.366 69,667 0.3634 -1.02%
2016-05-03 0 0.980 0.970 0.990 0.980 0.990 14,000 13,760 0.9829 0.366 0.362 0.369 0.366 0.369 37,513 0.3668 1.03%
2016-04-29 0 0.970 0.960 0.970 - - 0 0 - 0.362 0.358 0.362 - - 0 - 0.00%
2016-04-28 0 0.970 0.960 0.970 0.960 1.000 126,000 123,560 0.9806 0.362 0.358 0.362 0.358 0.373 337,619 0.3660 0.00%
2016-04-27 0 0.970 0.950 0.970 - - 0 0 - 0.362 0.355 0.362 - - 0 - 0.00%
2016-04-26 0 0.970 0.950 0.970 0.970 0.970 12,000 11,640 0.9700 0.362 0.355 0.362 0.362 0.362 32,154 0.3620 0.00%
2016-04-25 0 0.970 0.970 1.010 - - 0 0 - 0.362 0.362 0.377 - - 0 - 0.00%
2016-04-22 0 0.970 0.970 1.010 - - 0 0 - 0.362 0.362 0.377 - - 0 - 0.00%
2016-04-21 0 0.970 0.970 1.010 - - 0 0 - 0.362 0.362 0.377 - - 0 - 0.00%
2016-04-20 0 0.970 0.970 1.020 0.970 0.970 2,000 1,940 0.9700 0.362 0.362 0.381 0.362 0.362 5,359 0.3620 -4.90%
2016-04-19 0 1.020 0.980 1.020 - - 0 0 - 0.381 0.366 0.381 - - 0 - 0.00%
2016-04-18 0 1.020 0.960 1.020 1.020 1.020 12,000 12,240 1.0200 0.381 0.358 0.381 0.381 0.381 32,154 0.3807 0.99%
2016-04-15 0 1.010 0.980 1.020 - - 0 0 - 0.377 0.366 0.381 - - 0 - 0.00%
2016-04-14 0 1.010 1.000 1.020 1.000 1.020 102,000 103,200 1.0118 0.377 0.373 0.381 0.373 0.381 273,311 0.3776 -1.94%
2016-04-13 0 1.030 0.990 1.030 0.990 1.040 264,000 264,320 1.0012 0.384 0.369 0.384 0.369 0.388 707,393 0.3737 4.04%
2016-04-12 0 0.990 0.940 0.990 - - 0 0 - 0.369 0.351 0.369 - - 0 - 0.00%
2016-04-11 0 0.990 0.950 0.990 - - 0 0 - 0.369 0.355 0.369 - - 0 - 0.00%
2016-04-08 0 0.990 0.960 0.990 0.950 0.990 336,000 327,780 0.9755 0.369 0.358 0.369 0.355 0.369 900,318 0.3641 2.06%
2016-04-07 0 0.970 0.970 0.980 0.940 0.970 162,000 156,400 0.9654 0.362 0.362 0.366 0.351 0.362 434,082 0.3603 3.19%
2016-04-06 0 0.940 0.940 0.960 0.940 0.940 718,000 674,920 0.9400 0.351 0.351 0.358 0.351 0.351 1,923,894 0.3508 1.08%
2016-04-05 0 0.930 0.930 0.970 0.930 0.930 27,297 25,347 0.9286 0.347 0.347 0.362 0.347 0.347 73,143 0.3465 -1.06%
2016-04-01 0 0.940 0.940 0.980 - - 0 0 - 0.351 0.351 0.366 - - 0 - 0.00%
2016-03-31 0 0.940 0.930 0.940 0.920 0.960 68,000 63,320 0.9312 0.351 0.347 0.351 0.343 0.358 182,207 0.3475 1.08%
2016-03-30 0 0.930 0.930 0.950 0.930 0.960 470,000 447,820 0.9528 0.347 0.347 0.355 0.347 0.358 1,259,373 0.3556 0.00%
2016-03-29 0 0.930 0.930 0.960 0.920 0.970 106,000 101,920 0.9615 0.347 0.347 0.358 0.343 0.362 284,029 0.3588 -5.10%
2016-03-24 0 0.980 0.970 0.990 0.980 1.000 322,000 320,940 0.9967 0.366 0.362 0.369 0.366 0.373 862,805 0.3720 0.00%
2016-03-23 0 0.980 0.960 0.980 0.980 0.980 80,000 78,100 0.9763 0.366 0.358 0.366 0.366 0.366 214,361 0.3643 0.00%
2016-03-22 0 0.980 0.920 0.980 0.970 0.980 190,000 185,860 0.9782 0.366 0.343 0.366 0.362 0.366 509,108 0.3651 3.16%
2016-03-21 0 0.950 0.950 0.980 0.950 0.960 64,000 61,000 0.9531 0.355 0.355 0.366 0.355 0.358 171,489 0.3557 -2.06%
2016-03-18 0 0.970 0.920 0.970 0.920 0.970 114,000 105,780 0.9279 0.362 0.343 0.362 0.343 0.362 305,465 0.3463 5.43%
2016-03-17 0 0.920 0.920 0.930 0.920 0.920 6,000 5,520 0.9200 0.343 0.343 0.347 0.343 0.343 16,077 0.3433 0.00%
2016-03-16 0 0.920 0.910 0.930 0.920 0.920 24,000 22,080 0.9200 0.343 0.340 0.347 0.343 0.343 64,308 0.3433 0.00%
2016-03-15 0 0.920 0.900 0.930 - - 0 0 - 0.343 0.336 0.347 - - 0 - 0.00%
2016-03-14 0 0.920 0.910 0.940 0.920 0.920 134,000 123,280 0.9200 0.343 0.340 0.351 0.343 0.343 359,055 0.3433 0.00%
2016-03-11 0 0.920 0.910 0.930 0.920 0.920 46,000 42,320 0.9200 0.343 0.340 0.347 0.343 0.343 123,258 0.3433 -1.08%
2016-03-10 0 0.930 0.910 0.930 0.930 0.930 22,000 20,460 0.9300 0.347 0.340 0.347 0.347 0.347 58,949 0.3471 0.00%
2016-03-09 0 0.930 0.900 0.930 - - 0 0 - 0.347 0.336 0.347 - - 0 - 0.00%
2016-03-08 0 0.930 0.910 0.930 - - 0 0 - 0.347 0.340 0.347 - - 0 - 0.00%
2016-03-07 0 0.930 0.910 0.930 0.920 0.930 80,000 73,520 0.9190 0.347 0.340 0.347 0.343 0.347 214,361 0.3430 2.20%
2016-03-04 0 0.910 0.910 0.930 0.910 0.910 672,000 611,520 0.9100 0.340 0.340 0.347 0.340 0.340 1,800,636 0.3396 0.00%
2016-03-03 0 0.910 0.910 0.920 0.900 0.910 182,000 164,380 0.9032 0.340 0.340 0.343 0.336 0.340 487,672 0.3371 -1.09%
2016-03-02 0 0.920 0.910 0.920 0.890 0.930 1,172,000 1,059,120 0.9037 0.343 0.340 0.343 0.332 0.347 3,140,395 0.3373 2.22%
2016-03-01 0 0.900 0.900 0.930 0.900 0.900 100,000 90,000 0.9000 0.336 0.336 0.347 0.336 0.336 267,952 0.3359 0.00%
2016-02-29 0 0.900 0.900 0.920 0.900 0.930 24,000 21,980 0.9158 0.336 0.336 0.343 0.336 0.347 64,308 0.3418 -2.17%
2016-02-26 0 0.920 0.910 0.920 0.910 0.920 48,000 44,040 0.9175 0.343 0.340 0.343 0.340 0.343 128,617 0.3424 0.00%
2016-02-25 0 0.920 0.900 0.920 0.900 0.920 190,000 174,740 0.9197 0.343 0.336 0.343 0.336 0.343 509,108 0.3432 2.22%
2016-02-24 0 0.900 0.900 0.920 0.890 0.900 108,000 97,180 0.8998 0.336 0.336 0.343 0.332 0.336 289,388 0.3358 -1.10%
2016-02-23 0 0.910 0.910 0.930 0.910 0.920 8,000 7,320 0.9150 0.340 0.340 0.347 0.340 0.343 21,436 0.3415 -1.09%
2016-02-22 0 0.920 0.910 0.930 0.920 0.920 20,000 18,400 0.9200 0.343 0.340 0.347 0.343 0.343 53,590 0.3433 0.00%
2016-02-19 0 0.920 0.910 0.920 0.910 0.920 958,000 881,300 0.9199 0.343 0.340 0.343 0.340 0.343 2,566,978 0.3433 1.10%
2016-02-18 0 0.910 0.910 0.920 0.910 0.920 130,000 119,460 0.9189 0.340 0.340 0.343 0.340 0.343 348,337 0.3429 -1.09%
2016-02-17 0 0.920 0.910 0.920 0.920 0.920 22,000 20,240 0.9200 0.343 0.340 0.343 0.343 0.343 58,949 0.3433 0.00%
2016-02-16 0 0.920 0.910 0.920 0.910 0.930 178,000 164,220 0.9226 0.343 0.340 0.343 0.340 0.347 476,954 0.3443 -3.16%
2016-02-15 0 0.950 0.920 0.950 0.920 0.950 26,000 24,020 0.9238 0.355 0.343 0.355 0.343 0.355 69,667 0.3448 3.26%
2016-02-12 0 0.920 0.910 0.920 0.900 0.940 408,000 368,020 0.9020 0.343 0.340 0.343 0.336 0.351 1,093,243 0.3366 0.00%
2016-02-11 0 0.920 0.910 0.920 0.920 0.920 52,000 47,840 0.9200 0.343 0.340 0.343 0.343 0.343 139,335 0.3433 0.00%
2016-02-05 0 0.920 0.910 0.930 0.920 0.920 120,000 110,400 0.9200 0.343 0.340 0.347 0.343 0.343 321,542 0.3433 0.00%
2016-02-04 0 0.920 0.910 0.920 0.920 0.940 324,008 299,127 0.9232 0.343 0.340 0.343 0.343 0.351 868,185 0.3445 -1.08%
2016-02-03 0 0.930 0.930 0.940 0.930 0.940 138,000 128,480 0.9310 0.347 0.347 0.351 0.347 0.351 369,773 0.3475 -1.06%
2016-02-02 0 0.940 0.900 0.940 - - 0 0 - 0.351 0.336 0.351 - - 0 - -1.05%
2016-02-01 0 0.950 0.900 0.950 - - 0 0 - 0.355 0.336 0.355 - - 0 - 0.00%
2016-01-29 0 0.950 0.910 0.950 - - 0 0 - 0.355 0.340 0.355 - - 0 - -1.04%
2016-01-28 0 0.960 0.900 0.970 0.960 0.960 12,000 11,520 0.9600 0.358 0.336 0.362 0.358 0.358 32,154 0.3583 6.67%
2016-01-27 0 0.900 0.900 0.960 0.900 0.910 120,000 108,700 0.9058 0.336 0.336 0.358 0.336 0.340 321,542 0.3381 -1.10%
2016-01-26 0 0.910 0.900 0.960 - - 0 0 - 0.340 0.336 0.358 - - 0 - 0.00%
2016-01-25 0 0.910 0.940 0.960 0.910 0.920 236,000 215,620 0.9136 0.340 0.351 0.358 0.340 0.343 632,366 0.3410 1.11%
2016-01-22 0 0.900 0.900 0.910 0.880 0.900 132,000 117,040 0.8867 0.336 0.336 0.340 0.328 0.336 353,696 0.3309 0.00%
2016-01-21 0 0.900 0.880 0.900 - - 0 0 - 0.336 0.328 0.336 - - 0 - -1.10%
2016-01-20 0 0.910 0.900 0.910 0.900 0.910 160,000 145,000 0.9063 0.340 0.336 0.340 0.336 0.340 428,723 0.3382 0.00%
2016-01-19 0 0.910 0.900 0.910 0.900 0.910 170,000 154,400 0.9082 0.340 0.336 0.340 0.336 0.340 455,518 0.3390 -2.15%
2016-01-18 0 0.930 0.920 0.930 0.910 0.930 314,000 288,360 0.9183 0.347 0.343 0.347 0.340 0.347 841,369 0.3427 0.00%
2016-01-15 0 0.930 0.930 0.950 0.930 0.940 602,000 564,960 0.9385 0.347 0.347 0.355 0.347 0.351 1,613,070 0.3502 -2.11%
2016-01-14 0 0.950 0.940 0.960 0.940 0.960 348,000 329,780 0.9476 0.355 0.351 0.358 0.351 0.358 932,472 0.3537 -1.04%
2016-01-13 0 0.960 0.960 0.980 0.960 0.980 24,000 23,080 0.9617 0.358 0.358 0.366 0.358 0.366 64,308 0.3589 0.00%
2016-01-12 0 0.960 0.960 0.970 0.960 0.960 40,000 38,400 0.9600 0.358 0.358 0.362 0.358 0.358 107,181 0.3583 -1.03%
2016-01-11 0 0.970 0.960 0.990 0.970 1.000 142,000 137,800 0.9704 0.362 0.358 0.369 0.362 0.373 380,492 0.3622 -2.02%
2016-01-08 0 0.990 0.980 0.990 0.990 0.990 120,000 118,800 0.9900 0.369 0.366 0.369 0.369 0.369 321,542 0.3695 2.06%
2016-01-07 0 0.970 0.970 0.990 0.970 1.000 234,000 228,760 0.9776 0.362 0.362 0.369 0.362 0.373 627,007 0.3648 -3.96%
2016-01-06 0 1.010 1.010 1.020 0.990 1.010 48,000 48,240 1.0050 0.377 0.377 0.381 0.369 0.377 128,617 0.3751 1.00%
2016-01-05 0 1.000 0.980 1.010 0.980 1.020 498,000 494,740 0.9935 0.373 0.366 0.377 0.366 0.381 1,334,400 0.3708 -1.96%
2016-01-04 0 1.020 0.990 1.020 0.990 1.020 108,000 108,340 1.0031 0.381 0.369 0.381 0.369 0.381 289,388 0.3744 -2.86%
2015-12-31 0 1.050 1.020 1.050 1.060 1.060 4,000 4,240 1.0600 0.392 0.381 0.392 0.396 0.396 10,718 0.3956 0.96%
2015-12-30 0 1.040 1.010 1.040 1.020 1.080 22,000 22,940 1.0427 0.388 0.377 0.388 0.381 0.403 58,949 0.3891 0.00%
2015-12-29 0 1.040 1.030 1.040 1.040 1.100 188,000 195,880 1.0419 0.388 0.384 0.388 0.388 0.411 503,749 0.3888 1.96%
2015-12-28 0 1.020 1.020 1.040 1.020 1.020 28,000 28,560 1.0200 0.381 0.381 0.388 0.381 0.381 75,026 0.3807 -4.67%
2015-12-24 0 1.070 1.010 1.080 - - 0 0 - 0.399 0.377 0.403 - - 0 - 0.00%
2015-12-23 0 1.070 1.030 1.070 1.020 1.100 270,000 276,940 1.0257 0.399 0.384 0.399 0.381 0.411 723,470 0.3828 8.08%
2015-12-22 0 0.990 0.990 1.010 0.990 1.000 20,000 19,980 0.9990 0.369 0.369 0.377 0.369 0.373 53,590 0.3728 0.00%
2015-12-21 0 0.990 0.980 1.000 - - 0 0 - 0.369 0.366 0.373 - - 0 - 0.00%
2015-12-18 0 0.990 0.980 0.990 0.980 0.990 54,000 53,440 0.9896 0.369 0.366 0.369 0.366 0.369 144,694 0.3693 1.02%
2015-12-17 0 0.980 0.980 0.990 0.980 0.990 3,956,000 3,877,860 0.9802 0.366 0.366 0.369 0.366 0.369 10,600,172 0.3658 0.00%
2015-12-16 0 0.980 0.980 0.990 0.970 0.980 164,000 160,420 0.9782 0.366 0.366 0.369 0.362 0.366 439,441 0.3651 -1.01%
2015-12-15 0 0.990 0.970 0.990 0.980 0.990 56,000 54,940 0.9811 0.369 0.362 0.369 0.366 0.369 150,053 0.3661 0.00%
2015-12-14 0 0.990 0.970 0.990 0.980 0.990 542,600 531,784 0.9801 0.369 0.362 0.369 0.366 0.369 1,453,906 0.3658 1.02%
2015-12-11 0 0.980 0.970 0.980 0.980 0.980 96,000 94,080 0.9800 0.366 0.362 0.366 0.366 0.366 257,234 0.3657 1.03%
2015-12-10 0 0.970 0.970 0.990 0.970 0.980 534,000 522,980 0.9794 0.362 0.362 0.369 0.362 0.366 1,430,862 0.3655 -1.02%
2015-12-09 0 0.980 0.970 0.990 0.980 0.990 450,000 442,000 0.9822 0.366 0.362 0.369 0.366 0.369 1,205,783 0.3666 -1.01%
2015-12-08 0 0.990 0.980 0.990 0.980 0.990 72,000 71,060 0.9869 0.369 0.366 0.369 0.366 0.369 192,925 0.3683 1.02%
2015-12-07 0 0.980 0.980 0.990 - - 0 0 - 0.366 0.366 0.369 - - 0 - 0.00%
2015-12-04 0 0.980 0.970 0.990 0.980 0.980 240,000 235,200 0.9800 0.366 0.362 0.369 0.366 0.366 643,084 0.3657 0.00%
2015-12-03 0 0.980 0.970 0.990 0.970 0.990 2,860,000 2,803,500 0.9802 0.366 0.362 0.369 0.362 0.369 7,663,421 0.3658 -1.01%
2015-12-02 0 0.990 0.980 0.990 0.990 0.990 204,000 200,960 0.9851 0.369 0.366 0.369 0.369 0.369 546,622 0.3676 1.02%
2015-12-01 0 0.980 0.970 1.000 0.980 0.990 608,000 597,920 0.9834 0.366 0.362 0.373 0.366 0.369 1,629,147 0.3670 -1.01%
2015-11-30 0 0.990 0.980 1.000 0.990 1.000 122,000 121,260 0.9939 0.369 0.366 0.373 0.369 0.373 326,901 0.3709 0.00%
2015-11-27 0 0.990 0.990 1.000 0.970 0.990 348,000 341,340 0.9809 0.369 0.369 0.373 0.362 0.369 932,472 0.3661 0.00%
2015-11-26 0 0.990 0.990 1.010 0.980 1.010 304,000 302,060 0.9936 0.369 0.369 0.377 0.366 0.377 814,573 0.3708 2.06%
2015-11-25 0 0.970 0.970 0.990 0.970 0.990 318,000 311,900 0.9808 0.362 0.362 0.369 0.362 0.369 852,087 0.3660 -2.02%
2015-11-24 0 0.990 0.970 0.990 0.990 0.990 10,000 9,900 0.9900 0.369 0.362 0.369 0.369 0.369 26,795 0.3695 1.02%
2015-11-23 0 0.980 0.960 0.990 0.970 0.980 366,000 357,620 0.9771 0.366 0.358 0.369 0.362 0.366 980,703 0.3647 0.00%
2015-11-20 0 0.980 0.960 0.980 0.970 0.980 32,000 31,060 0.9706 0.366 0.358 0.366 0.362 0.366 85,745 0.3622 0.00%
2015-11-19 0 0.980 0.970 0.990 0.980 1.010 464,000 457,500 0.9860 0.366 0.362 0.369 0.366 0.377 1,243,296 0.3680 1.03%
2015-11-18 0 0.970 0.970 0.980 0.970 0.980 204,000 199,240 0.9767 0.362 0.362 0.366 0.362 0.366 546,622 0.3645 -1.02%
2015-11-17 0 0.980 0.970 0.990 0.980 0.980 174,000 170,520 0.9800 0.366 0.362 0.369 0.366 0.366 466,236 0.3657 0.00%
2015-11-16 0 0.980 0.960 0.980 0.960 0.980 62,000 59,860 0.9655 0.366 0.358 0.366 0.358 0.366 166,130 0.3603 1.03%
2015-11-13 0 0.970 0.970 0.990 0.970 0.980 162,000 158,460 0.9781 0.362 0.362 0.369 0.362 0.366 434,082 0.3650 -2.02%
2015-11-12 0 0.990 0.970 1.000 0.970 0.990 366,000 359,540 0.9823 0.369 0.362 0.373 0.362 0.369 980,703 0.3666 3.13%
2015-11-11 0 0.960 0.960 0.980 - - 0 0 - 0.358 0.358 0.366 - - 0 - 0.00%
2015-11-10 0 0.960 0.960 0.970 0.960 0.960 6,000 5,760 0.9600 0.358 0.358 0.362 0.358 0.358 16,077 0.3583 -2.04%
2015-11-09 0 0.980 0.970 0.990 0.970 0.980 502,000 491,940 0.9800 0.366 0.362 0.369 0.362 0.366 1,345,118 0.3657 0.00%
2015-11-06 0 0.980 0.960 0.980 0.960 0.980 54,000 52,380 0.9700 0.366 0.358 0.366 0.358 0.366 144,694 0.3620 0.00%
2015-11-05 0 0.980 0.960 0.980 0.980 0.980 112,000 109,760 0.9800 0.366 0.358 0.366 0.366 0.366 300,106 0.3657 -1.01%
2015-11-04 0 0.990 0.970 0.990 0.990 0.990 2,000 1,980 0.9900 0.369 0.362 0.369 0.369 0.369 5,359 0.3695 2.06%
2015-11-03 0 0.970 0.970 0.990 0.970 0.980 104,000 101,200 0.9731 0.362 0.362 0.369 0.362 0.366 278,670 0.3632 -1.02%
2015-11-02 0 0.980 0.980 0.990 0.980 0.980 20,000 19,600 0.9800 0.366 0.366 0.369 0.366 0.366 53,590 0.3657 -1.01%
2015-10-30 0 0.990 0.980 0.990 0.970 0.990 4,000 3,920 0.9800 0.369 0.366 0.369 0.362 0.369 10,718 0.3657 2.06%
2015-10-29 0 0.970 0.970 1.000 - - 16,000 15,680 0.9800 0.362 0.362 0.373 - - 42,872 0.3657 0.00%
2015-10-28 0 0.970 0.970 0.990 0.970 0.970 48,000 46,560 0.9700 0.362 0.362 0.369 0.362 0.362 128,617 0.3620 -1.02%
2015-10-27 0 0.980 0.960 0.990 0.970 0.980 12,000 11,660 0.9717 0.366 0.358 0.369 0.362 0.366 32,154 0.3626 1.03%
2015-10-26 0 0.970 0.970 0.990 0.970 0.980 172,129 168,182 0.9771 0.362 0.362 0.369 0.362 0.366 461,223 0.3646 -3.00%
2015-10-23 0 1.000 0.990 1.000 1.000 1.000 84,000 84,000 1.0000 0.373 0.369 0.373 0.373 0.373 225,079 0.3732 1.01%
2015-10-22 0 0.990 0.970 0.990 0.980 1.000 30,000 29,460 0.9820 0.369 0.362 0.369 0.366 0.373 80,386 0.3665 2.06%
2015-10-20 0 0.970 0.960 0.980 - - 0 0 - 0.362 0.358 0.366 - - 0 - 0.00%
2015-10-19 0 0.970 0.970 0.990 0.970 0.970 184,000 178,480 0.9700 0.362 0.362 0.369 0.362 0.362 493,031 0.3620 -1.02%
2015-10-16 0 0.980 0.970 1.000 0.970 0.980 92,000 89,280 0.9704 0.366 0.362 0.373 0.362 0.366 246,516 0.3622 0.00%
2015-10-15 0 0.980 0.970 0.980 - - 0 0 - 0.366 0.362 0.366 - - 0 - 0.00%
2015-10-14 0 0.980 0.960 0.980 0.980 0.980 50,000 49,000 0.9800 0.366 0.358 0.366 0.366 0.366 133,976 0.3657 -1.01%
2015-10-13 0 0.990 0.970 0.990 0.970 0.990 74,000 71,860 0.9711 0.369 0.362 0.369 0.362 0.369 198,284 0.3624 1.02%
2015-10-12 0 0.980 0.960 0.980 0.960 0.980 194,000 188,720 0.9728 0.366 0.358 0.366 0.358 0.366 519,826 0.3630 0.00%
2015-10-09 0 0.980 0.970 0.980 0.970 0.980 146,000 142,660 0.9771 0.366 0.362 0.366 0.362 0.366 391,210 0.3647 0.00%
2015-10-08 0 0.980 0.970 0.980 0.970 0.990 144,000 140,240 0.9739 0.366 0.362 0.366 0.362 0.369 385,851 0.3635 -1.01%
2015-10-07 0 0.990 0.980 0.990 0.980 1.020 76,000 75,140 0.9887 0.369 0.366 0.369 0.366 0.381 203,643 0.3690 0.00%
2015-10-06 0 0.990 0.970 0.990 0.970 0.990 100,000 97,360 0.9736 0.369 0.362 0.369 0.362 0.369 267,952 0.3633 1.02%
2015-10-05 0 0.980 0.980 0.990 0.970 0.980 30,000 29,140 0.9713 0.366 0.366 0.369 0.362 0.366 80,386 0.3625 0.00%
2015-10-02 0 0.980 0.960 0.980 0.980 0.980 2,000 1,960 0.9800 0.366 0.358 0.366 0.366 0.366 5,359 0.3657 1.03%
2015-09-30 0 0.970 0.960 1.000 0.940 0.970 330,000 318,860 0.9662 0.362 0.358 0.373 0.351 0.362 884,241 0.3606 2.11%
2015-09-29 0 0.950 0.950 0.960 0.950 0.960 70,000 66,540 0.9506 0.355 0.355 0.358 0.355 0.358 187,566 0.3548 -2.06%
2015-09-25 0 0.970 0.950 0.980 0.960 0.970 262,000 252,360 0.9632 0.362 0.355 0.366 0.358 0.362 702,034 0.3595 2.11%
2015-09-24 0 0.950 0.950 0.970 0.950 0.970 364,000 349,760 0.9609 0.355 0.355 0.362 0.355 0.362 975,344 0.3586 -0.52%
2015-09-23 0 0.970 0.960 0.990 0.970 1.010 446,000 433,900 0.9729 0.356 0.353 0.364 0.356 0.371 1,213,836 0.3575 -2.02%
2015-09-22 0 0.990 0.960 1.000 0.960 0.990 152,000 147,120 0.9679 0.364 0.353 0.367 0.353 0.364 413,684 0.3556 0.00%
2015-09-21 0 0.990 0.940 1.000 - - 0 0 - 0.364 0.345 0.367 - - 0 - 0.00%
2015-09-18 0 0.990 0.970 0.990 - - 0 0 - 0.364 0.356 0.364 - - 0 - -1.98%
2015-09-17 0 1.010 0.970 1.010 1.010 1.010 2,000 2,020 1.0100 0.371 0.356 0.371 0.371 0.371 5,443 0.3711 5.21%
2015-09-16 0 0.960 0.960 0.980 0.960 0.980 62,000 60,600 0.9774 0.353 0.353 0.360 0.353 0.360 168,739 0.3591 -1.03%
2015-09-15 0 0.970 0.970 0.990 0.960 0.970 26,000 24,980 0.9608 0.356 0.356 0.364 0.353 0.356 70,762 0.3530 -1.02%
2015-09-14 0 0.980 0.950 1.020 - - 0 0 - 0.360 0.349 0.375 - - 0 - 0.00%
2015-09-11 0 0.980 0.950 0.990 - - 0 0 - 0.360 0.349 0.364 - - 0 - 0.00%
2015-09-10 0 0.980 0.950 1.000 - - 0 0 - 0.360 0.349 0.367 - - 0 - 0.00%
2015-09-09 0 0.980 0.950 0.990 0.980 0.980 2,000 1,960 0.9800 0.360 0.349 0.364 0.360 0.360 5,443 0.3601 2.08%
2015-09-08 0 0.960 0.960 0.990 0.960 0.970 864,000 829,940 0.9606 0.353 0.353 0.364 0.353 0.356 2,351,466 0.3529 0.00%
2015-09-07 0 0.960 0.930 0.990 - - 0 0 - 0.353 0.342 0.364 - - 0 - 0.00%
2015-09-04 0 0.960 0.940 0.960 0.960 0.960 46,000 44,160 0.9600 0.353 0.345 0.353 0.353 0.353 125,194 0.3527 0.00%
2015-09-02 0 0.960 0.940 0.980 0.940 0.960 592,000 562,620 0.9504 0.353 0.345 0.360 0.345 0.353 1,611,190 0.3492 1.05%
2015-09-01 0 0.950 0.940 0.950 0.950 0.960 106,000 100,740 0.9504 0.349 0.345 0.349 0.349 0.353 288,490 0.3492 -1.04%
2015-08-31 0 0.960 0.940 0.990 0.960 0.960 150,000 144,000 0.9600 0.353 0.345 0.364 0.353 0.353 408,241 0.3527 2.13%
2015-08-28 0 0.940 0.930 0.940 0.940 0.960 628,000 597,920 0.9521 0.345 0.342 0.345 0.345 0.353 1,709,168 0.3498 2.17%
2015-08-27 0 0.920 0.920 0.930 0.910 0.920 1,792,000 1,635,840 0.9129 0.338 0.338 0.342 0.334 0.338 4,877,115 0.3354 1.10%
2015-08-26 0 0.910 0.910 0.930 0.910 0.910 128,000 116,480 0.9100 0.334 0.334 0.342 0.334 0.334 348,365 0.3344 -1.09%
2015-08-25 0 0.920 0.920 1.020 0.920 0.920 278,000 255,760 0.9200 0.338 0.338 0.375 0.338 0.338 756,606 0.3380 0.00%
2015-08-24 0 0.920 0.920 0.950 0.900 0.950 380,000 357,820 0.9416 0.338 0.338 0.349 0.331 0.349 1,034,210 0.3460 -4.17%
2015-08-21 0 0.960 0.950 1.000 0.960 0.970 24,000 23,240 0.9683 0.353 0.349 0.367 0.353 0.356 65,319 0.3558 -3.03%
2015-08-20 0 0.990 0.970 0.990 0.990 0.990 46,000 45,540 0.9900 0.364 0.356 0.364 0.364 0.364 125,194 0.3638 0.00%
2015-08-19 0 0.990 0.990 1.020 0.990 0.990 8,000 7,920 0.9900 0.364 0.364 0.375 0.364 0.364 21,773 0.3638 0.00%
2015-08-18 0 0.990 0.990 1.020 0.990 1.000 100,000 99,340 0.9934 0.364 0.364 0.375 0.364 0.367 272,160 0.3650 -1.00%
2015-08-17 0 1.000 1.000 1.020 - - 0 0 - 0.367 0.367 0.375 - - 0 - 0.00%
2015-08-14 0 1.000 0.990 1.020 - - 0 0 - 0.367 0.364 0.375 - - 0 - 0.00%
2015-08-13 0 1.000 1.000 1.020 0.990 1.020 308,000 308,140 1.0005 0.367 0.367 0.375 0.364 0.375 838,254 0.3676 0.00%
2015-08-12 0 1.000 1.000 1.040 0.990 1.020 110,000 109,780 0.9980 0.367 0.367 0.382 0.364 0.375 299,376 0.3667 0.00%
2015-08-11 0 1.000 1.000 1.020 1.000 1.010 23,570 23,542 0.9988 0.367 0.367 0.375 0.367 0.371 64,148 0.3670 -0.99%
2015-08-10 0 1.010 1.010 1.050 1.010 1.010 22,000 22,220 1.0100 0.371 0.371 0.386 0.371 0.371 59,875 0.3711 1.00%
2015-08-07 0 1.000 1.000 1.020 1.000 1.000 184,000 184,000 1.0000 0.367 0.367 0.375 0.367 0.367 500,775 0.3674 0.00%
2015-08-06 0 1.000 1.000 1.010 1.000 1.020 132,000 133,520 1.0115 0.367 0.367 0.371 0.367 0.375 359,252 0.3717 0.00%
2015-08-05 0 1.000 1.000 1.030 1.000 1.000 94,000 94,000 1.0000 0.367 0.367 0.378 0.367 0.367 255,831 0.3674 0.00%
2015-08-04 0 1.000 1.000 1.010 1.000 1.010 240,000 240,160 1.0007 0.367 0.367 0.371 0.367 0.371 653,185 0.3677 -2.91%
2015-08-03 0 1.030 1.000 1.030 1.020 1.030 50,000 51,240 1.0248 0.378 0.367 0.378 0.375 0.378 136,080 0.3765 -0.96%
2015-07-31 0 1.040 1.000 1.040 1.060 1.060 6,000 6,360 1.0600 0.382 0.367 0.382 0.389 0.389 16,330 0.3895 5.05%
2015-07-30 0 0.990 0.990 1.060 0.990 1.000 100,000 99,780 0.9978 0.364 0.364 0.389 0.364 0.367 272,160 0.3666 -1.98%
2015-07-29 0 1.010 1.010 1.030 1.000 1.010 100,000 100,600 1.0060 0.371 0.371 0.378 0.367 0.371 272,160 0.3696 2.02%
2015-07-28 0 0.990 0.990 1.020 0.980 1.020 116,000 115,260 0.9936 0.364 0.364 0.375 0.360 0.375 315,706 0.3651 -1.98%
2015-07-27 0 1.010 1.010 1.030 1.000 1.060 148,000 151,920 1.0265 0.371 0.371 0.378 0.367 0.389 402,797 0.3772 1.00%
2015-07-24 0 1.000 1.000 1.040 0.990 0.990 30,000 29,700 0.9900 0.367 0.367 0.382 0.364 0.364 81,648 0.3638 -4.76%
2015-07-23 0 1.050 1.030 1.050 - - 0 0 - 0.386 0.378 0.386 - - 0 - 0.00%
2015-07-22 0 1.050 1.030 1.050 1.030 1.050 18,000 18,580 1.0322 0.386 0.378 0.386 0.378 0.386 48,989 0.3793 0.00%
2015-07-21 0 1.050 1.050 1.060 0.990 1.110 242,000 250,420 1.0348 0.386 0.386 0.389 0.364 0.408 658,628 0.3802 5.00%
2015-07-20 0 1.000 0.990 1.010 0.990 1.000 122,000 121,000 0.9918 0.367 0.364 0.371 0.364 0.367 332,036 0.3644 0.00%
2015-07-17 0 1.000 0.990 1.060 0.980 1.000 18,000 17,860 0.9922 0.367 0.364 0.389 0.360 0.367 48,989 0.3646 2.04%
2015-07-16 0 0.980 0.980 1.060 0.980 1.000 226,000 224,500 0.9934 0.360 0.360 0.389 0.360 0.367 615,083 0.3650 -2.00%
2015-07-15 0 1.000 0.990 1.060 1.000 1.010 214,000 214,040 1.0002 0.367 0.364 0.389 0.367 0.371 582,423 0.3675 0.00%
2015-07-14 0 1.000 0.990 1.020 1.000 1.030 178,000 178,060 1.0003 0.367 0.364 0.375 0.367 0.378 484,446 0.3676 -1.96%
2015-07-13 0 1.020 1.010 1.040 1.020 1.020 2,000 2,040 1.0200 0.375 0.371 0.382 0.375 0.375 5,443 0.3748 0.99%
2015-07-10 0 1.010 1.000 1.030 1.000 1.070 474,000 481,280 1.0154 0.371 0.367 0.378 0.367 0.393 1,290,040 0.3731 7.45%
2015-07-09 0 0.940 0.940 1.080 0.920 1.000 442,000 432,980 0.9796 0.345 0.345 0.397 0.338 0.367 1,202,949 0.3599 4.44%
2015-07-08 0 0.900 0.890 0.900 0.890 1.010 2,160,000 2,067,840 0.9573 0.331 0.327 0.331 0.327 0.371 5,878,665 0.3518 -11.76%
2015-07-07 0 1.020 1.000 1.020 1.020 1.060 382,000 397,120 1.0396 0.375 0.367 0.375 0.375 0.389 1,039,653 0.3820 -3.77%
2015-07-06 0 1.060 1.060 1.090 1.050 1.110 616,000 658,420 1.0689 0.389 0.389 0.400 0.386 0.408 1,676,508 0.3927 -6.19%
2015-07-03 0 1.130 1.050 1.140 1.090 1.130 628,000 690,300 1.0992 0.415 0.386 0.419 0.400 0.415 1,709,168 0.4039 0.00%
2015-07-02 0 1.130 1.130 1.140 1.100 1.160 180,000 206,200 1.1456 0.415 0.415 0.419 0.404 0.426 489,889 0.4209 -0.88%
2015-06-30 0 1.140 1.120 1.140 1.130 1.150 60,000 68,360 1.1393 0.419 0.412 0.419 0.415 0.423 163,296 0.4186 0.00%
2015-06-29 0 1.140 1.130 1.140 1.130 1.170 246,000 283,480 1.1524 0.419 0.415 0.419 0.415 0.430 669,515 0.4234 -3.39%
2015-06-26 0 1.180 1.180 1.200 - - 40,000 47,200 1.1800 0.434 0.434 0.441 - - 108,864 0.4336 0.00%
2015-06-25 0 1.180 1.170 1.190 1.180 1.190 54,000 63,760 1.1807 0.434 0.430 0.437 0.434 0.437 146,967 0.4338 0.00%
2015-06-24 0 1.180 1.170 1.200 - - 0 0 - 0.434 0.430 0.441 - - 0 - 0.00%
2015-06-23 0 1.180 1.160 1.190 - - 20,000 23,600 1.1800 0.434 0.426 0.437 - - 54,432 0.4336 0.00%
2015-06-22 0 1.180 1.180 1.200 1.160 1.180 184,000 215,280 1.1700 0.434 0.434 0.441 0.426 0.434 500,775 0.4299 1.72%
2015-06-19 0 1.160 1.160 1.170 1.160 1.180 196,000 229,260 1.1697 0.426 0.426 0.430 0.426 0.434 533,434 0.4298 0.00%
2015-06-18 0 1.160 1.160 1.170 1.160 1.170 114,000 133,100 1.1675 0.426 0.426 0.430 0.426 0.430 310,263 0.4290 0.00%
2015-06-17 0 1.160 1.160 1.170 1.160 1.180 60,000 69,720 1.1620 0.426 0.426 0.430 0.426 0.434 163,296 0.4270 -1.69%
2015-06-16 0 1.180 1.160 1.180 - - 0 0 - 0.434 0.426 0.434 - - 0 - 0.00%
2015-06-15 0 1.180 1.160 1.180 1.170 1.180 56,000 65,880 1.1764 0.434 0.426 0.434 0.430 0.434 152,410 0.4323 0.85%
2015-06-12 0 1.170 1.170 1.180 1.160 1.180 216,000 252,680 1.1698 0.430 0.430 0.434 0.426 0.434 587,867 0.4298 0.86%
2015-06-11 0 1.160 1.160 1.180 1.150 1.160 62,000 71,580 1.1545 0.426 0.426 0.434 0.423 0.426 168,739 0.4242 0.87%
2015-06-10 0 1.150 1.150 1.180 1.150 1.180 472,000 551,540 1.1685 0.423 0.423 0.434 0.423 0.434 1,284,597 0.4293 0.00%
2015-06-09 0 1.150 1.150 1.180 1.150 1.200 508,000 598,460 1.1781 0.423 0.423 0.434 0.423 0.441 1,382,575 0.4329 -4.96%
2015-06-08 0 1.210 1.200 1.210 1.200 1.220 128,000 155,680 1.2163 0.445 0.441 0.445 0.441 0.448 348,365 0.4469 0.83%
2015-06-05 0 1.220 1.220 1.240 1.200 1.220 326,000 391,880 1.2021 0.441 0.441 0.448 0.434 0.441 902,030 0.4344 0.00%
2015-06-04 0 1.220 1.200 1.240 1.200 1.220 120,000 145,320 1.2110 0.441 0.434 0.448 0.434 0.441 332,036 0.4377 -0.81%
2015-06-03 0 1.230 1.220 1.230 1.220 1.230 98,000 119,760 1.2220 0.445 0.441 0.445 0.441 0.445 271,163 0.4417 1.65%
2015-06-02 0 1.210 1.210 1.240 1.200 1.250 838,000 1,022,360 1.2200 0.437 0.437 0.448 0.434 0.452 2,318,716 0.4409 -3.20%
2015-06-01 0 1.250 1.250 1.260 1.240 1.300 342,000 429,760 1.2566 0.452 0.452 0.455 0.448 0.470 946,302 0.4541 0.81%
2015-05-29 0 1.240 1.230 1.250 1.230 1.280 128,000 159,520 1.2463 0.448 0.445 0.452 0.445 0.463 354,171 0.4504 1.64%
2015-05-28 0 1.220 1.220 1.240 1.220 1.290 162,000 203,680 1.2573 0.441 0.441 0.448 0.441 0.466 448,248 0.4544 -3.17%
2015-05-27 0 1.260 1.240 1.260 1.240 1.280 298,000 374,300 1.2560 0.455 0.448 0.455 0.448 0.463 824,555 0.4539 0.00%
2015-05-26 0 1.260 1.220 1.260 1.260 1.280 116,000 147,940 1.2753 0.455 0.441 0.455 0.455 0.463 320,968 0.4609 0.00%
2015-05-22 0 1.260 1.240 1.260 1.200 1.300 444,000 563,220 1.2685 0.455 0.448 0.455 0.434 0.470 1,228,532 0.4584 1.61%
2015-05-21 0 1.240 1.230 1.240 1.220 1.270 224,000 280,220 1.2510 0.448 0.445 0.448 0.441 0.459 619,800 0.4521 1.64%
2015-05-20 0 1.220 1.210 1.220 1.210 1.250 142,000 172,900 1.2176 0.441 0.437 0.441 0.437 0.452 392,909 0.4401 0.83%
2015-05-19 0 1.210 1.200 1.210 1.200 1.210 180,000 216,940 1.2052 0.437 0.434 0.437 0.434 0.437 498,054 0.4356 1.68%
2015-05-18 0 1.190 1.180 1.190 1.170 1.190 122,000 144,200 1.1820 0.430 0.426 0.430 0.423 0.430 337,570 0.4272 0.00%
2015-05-15 0 1.190 1.180 1.190 1.170 1.190 170,000 200,900 1.1818 0.430 0.426 0.430 0.423 0.430 470,384 0.4271 1.71%
2015-05-14 0 1.170 1.160 1.170 1.170 1.180 36,000 42,380 1.1772 0.423 0.419 0.423 0.423 0.426 99,611 0.4255 -0.85%
2015-05-13 0 1.180 1.170 1.180 1.180 1.220 240,612 287,222 1.1937 0.426 0.423 0.426 0.426 0.441 665,765 0.4314 -2.48%
2015-05-12 0 1.210 1.190 1.210 1.170 1.210 794,000 939,120 1.1828 0.437 0.430 0.437 0.423 0.437 2,196,970 0.4275 4.31%
2015-05-11 0 1.160 1.150 1.180 1.160 1.190 626,000 733,940 1.1724 0.419 0.416 0.426 0.419 0.430 1,732,120 0.4237 -2.52%
2015-05-08 0 1.190 1.190 1.200 1.160 1.190 1,258,000 1,462,600 1.1626 0.430 0.430 0.434 0.419 0.430 3,480,841 0.4202 2.59%
2015-05-07 0 1.160 1.150 1.180 1.160 1.190 104,000 122,500 1.1779 0.419 0.416 0.426 0.419 0.430 287,764 0.4257 -1.69%
2015-05-06 0 1.180 1.180 1.200 1.160 1.200 206,000 243,040 1.1798 0.426 0.426 0.434 0.419 0.434 569,995 0.4264 0.00%
2015-05-05 0 1.180 1.170 1.180 1.170 1.180 342,000 402,280 1.1763 0.426 0.423 0.426 0.423 0.426 946,302 0.4251 -1.67%
2015-05-04 0 1.200 1.200 1.230 1.180 1.200 252,800 299,248 1.1837 0.434 0.434 0.445 0.426 0.434 699,489 0.4278 -0.83%
2015-04-30 0 1.210 1.210 1.230 1.190 1.230 332,000 401,720 1.2100 0.437 0.437 0.445 0.430 0.445 918,632 0.4373 1.68%
2015-04-29 0 1.190 1.190 1.200 1.180 1.190 164,000 194,260 1.1845 0.430 0.430 0.434 0.426 0.430 453,782 0.4281 0.85%
2015-04-28 0 1.180 1.180 1.200 1.160 1.270 426,000 522,920 1.2275 0.426 0.426 0.434 0.419 0.459 1,178,727 0.4436 -2.48%
2015-04-27 0 1.210 1.200 1.210 1.180 1.220 798,000 954,960 1.1967 0.437 0.434 0.437 0.426 0.441 2,208,038 0.4325 4.31%
2015-04-24 0 1.160 1.150 1.160 1.150 1.160 104,000 119,740 1.1513 0.419 0.416 0.419 0.416 0.419 287,764 0.4161 0.00%
2015-04-23 0 1.160 1.160 1.170 1.140 1.160 220,000 252,800 1.1491 0.419 0.419 0.423 0.412 0.419 608,732 0.4153 0.00%
2015-04-22 0 1.160 1.150 1.160 1.160 1.170 286,000 332,700 1.1633 0.419 0.416 0.419 0.419 0.423 791,352 0.4204 1.75%
2015-04-21 0 1.140 1.130 1.150 1.140 1.150 172,000 196,160 1.1405 0.412 0.408 0.416 0.412 0.416 475,918 0.4122 0.00%
2015-04-20 0 1.140 1.130 1.140 1.120 1.150 172,000 196,460 1.1422 0.412 0.408 0.412 0.405 0.416 475,918 0.4128 0.00%
2015-04-17 0 1.140 1.140 1.150 1.140 1.150 1,212,000 1,383,800 1.1417 0.412 0.412 0.416 0.412 0.416 3,353,561 0.4126 0.00%
2015-04-16 0 1.140 1.120 1.140 1.110 1.150 810,000 920,400 1.1363 0.412 0.405 0.412 0.401 0.416 2,241,241 0.4107 -0.87%
2015-04-15 0 1.150 1.150 1.160 1.110 1.150 152,506 172,076 1.1283 0.416 0.416 0.419 0.401 0.416 421,979 0.4078 1.77%
2015-04-14 0 1.130 1.100 1.130 1.100 1.150 388,000 429,760 1.1076 0.408 0.398 0.408 0.398 0.416 1,073,582 0.4003 -1.74%
2015-04-13 0 1.150 1.110 1.150 1.080 1.180 894,000 998,640 1.1170 0.416 0.401 0.416 0.390 0.426 2,473,666 0.4037 6.48%
2015-04-10 0 1.080 1.080 1.090 1.070 1.100 787,000 860,810 1.0938 0.390 0.390 0.394 0.387 0.398 2,177,601 0.3953 0.00%
2015-04-09 0 1.080 1.080 1.090 1.080 1.090 78,000 84,460 1.0828 0.390 0.390 0.394 0.390 0.394 215,823 0.3913 -0.92%
2015-04-08 0 1.090 1.080 1.090 1.030 1.090 224,000 239,880 1.0709 0.394 0.390 0.394 0.372 0.394 619,800 0.3870 3.81%
2015-04-02 0 1.050 1.050 1.060 1.030 1.050 174,000 180,020 1.0346 0.379 0.379 0.383 0.372 0.379 481,452 0.3739 -0.94%
2015-04-01 0 1.060 1.050 1.070 1.050 1.060 30,000 31,600 1.0533 0.383 0.379 0.387 0.379 0.383 83,009 0.3807 0.00%
2015-03-31 0 1.060 1.060 1.080 1.050 1.070 1,466,000 1,542,540 1.0522 0.383 0.383 0.390 0.379 0.387 4,056,370 0.3803 0.00%
2015-03-30 0 1.060 1.060 1.070 1.050 1.070 190,000 202,080 1.0636 0.383 0.383 0.387 0.379 0.387 525,723 0.3844 -0.93%
2015-03-27 0 1.070 1.060 1.080 1.060 1.070 104,000 110,580 1.0633 0.387 0.383 0.390 0.383 0.387 287,764 0.3843 -0.93%
2015-03-26 0 1.080 1.070 1.080 1.070 1.080 66,000 71,180 1.0785 0.390 0.387 0.390 0.387 0.390 182,620 0.3898 0.93%
2015-03-25 0 1.070 1.070 1.090 1.050 1.070 20,000 21,240 1.0620 0.387 0.387 0.394 0.379 0.387 55,339 0.3838 0.94%
2015-03-24 0 1.060 1.060 1.080 1.060 1.060 52,000 55,120 1.0600 0.383 0.383 0.390 0.383 0.383 143,882 0.3831 -0.93%
2015-03-23 0 1.070 1.070 1.080 1.050 1.070 54,000 57,420 1.0633 0.387 0.387 0.390 0.379 0.387 149,416 0.3843 0.00%
2015-03-20 0 1.070 1.060 1.080 1.050 1.080 530,000 566,800 1.0694 0.387 0.383 0.390 0.379 0.390 1,466,491 0.3865 0.94%
2015-03-19 0 1.060 1.060 1.080 1.060 1.090 82,000 86,980 1.0607 0.383 0.383 0.390 0.383 0.394 226,891 0.3834 -2.75%
2015-03-18 0 1.090 1.050 1.090 1.080 1.090 130,000 141,540 1.0888 0.394 0.379 0.394 0.390 0.394 359,705 0.3935 2.83%
2015-03-17 0 1.060 1.050 1.070 1.050 1.060 386,000 405,680 1.0510 0.383 0.379 0.387 0.379 0.383 1,068,048 0.3798 0.95%
2015-03-16 0 1.050 1.050 1.060 1.050 1.050 2,000 2,100 1.0500 0.379 0.379 0.383 0.379 0.379 5,534 0.3795 0.96%
2015-03-13 0 1.040 1.040 1.080 - - 0 0 - 0.376 0.376 0.390 - - 0 - 0.00%
2015-03-12 0 1.040 1.040 1.070 1.030 1.040 60,000 62,220 1.0370 0.376 0.376 0.387 0.372 0.376 166,018 0.3748 -0.95%
2015-03-11 0 1.050 1.050 1.100 1.040 1.070 68,000 71,920 1.0576 0.379 0.379 0.398 0.376 0.387 188,154 0.3822 1.94%
2015-03-10 0 1.030 1.030 1.100 1.030 1.030 26,000 26,780 1.0300 0.372 0.372 0.398 0.372 0.372 71,941 0.3722 0.00%
2015-03-09 0 1.030 1.030 1.070 1.030 1.030 100,000 103,000 1.0300 0.372 0.372 0.387 0.372 0.372 276,696 0.3722 -2.83%
2015-03-06 0 1.060 1.050 1.070 1.050 1.060 128,000 135,560 1.0591 0.383 0.379 0.387 0.379 0.383 354,171 0.3828 0.00%
2015-03-05 0 1.060 1.030 1.060 - - 0 0 - 0.383 0.372 0.383 - - 0 - 0.00%
2015-03-04 0 1.060 1.040 1.060 - - 0 0 - 0.383 0.376 0.383 - - 0 - -0.93%
2015-03-03 0 1.070 1.050 1.070 - - 0 0 - 0.387 0.379 0.387 - - 0 - 0.00%
2015-03-02 0 1.070 1.040 1.070 - - 0 0 - 0.387 0.376 0.387 - - 0 - 0.00%
2015-02-27 0 1.070 1.060 1.070 1.030 1.070 778,000 815,500 1.0482 0.387 0.383 0.387 0.372 0.387 2,152,698 0.3788 0.94%
2015-02-26 0 1.060 1.060 1.080 1.060 1.070 364,000 389,040 1.0688 0.383 0.383 0.390 0.383 0.387 1,007,175 0.3863 -0.93%
2015-02-25 0 1.070 1.030 1.070 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2015-02-24 0 1.070 1.040 1.070 - - 30,000 31,200 1.0400 0.387 0.376 0.387 - - 83,009 0.3759 0.00%
2015-02-23 0 1.070 1.030 1.070 - - 0 0 - 0.387 0.372 0.387 - - 0 - 0.00%
2015-02-18 0 1.070 1.040 1.100 1.070 1.070 98,000 104,860 1.0700 0.387 0.376 0.398 0.387 0.387 271,163 0.3867 0.94%
2015-02-17 0 1.060 1.040 1.060 1.030 1.060 124,000 131,320 1.0590 0.383 0.376 0.383 0.372 0.383 343,104 0.3827 2.91%
2015-02-16 0 1.030 1.020 1.030 - - 0 0 - 0.372 0.369 0.372 - - 0 - 0.00%
2015-02-13 0 1.030 1.020 1.050 1.000 1.030 806,000 814,460 1.0105 0.372 0.369 0.379 0.361 0.372 2,230,173 0.3652 0.98%
2015-02-12 0 1.020 1.020 1.040 1.020 1.020 30,000 30,600 1.0200 0.369 0.369 0.376 0.369 0.369 83,009 0.3686 -1.92%
2015-02-11 0 1.040 1.020 1.040 1.020 1.040 128,000 131,660 1.0286 0.376 0.369 0.376 0.369 0.376 354,171 0.3717 1.96%
2015-02-10 0 1.020 1.020 1.040 1.020 1.020 54,000 55,080 1.0200 0.369 0.369 0.376 0.369 0.369 149,416 0.3686 0.00%
2015-02-09 0 1.020 1.020 1.040 - - 0 0 - 0.369 0.369 0.376 - - 0 - 0.00%
2015-02-06 0 1.020 1.020 1.030 1.020 1.020 54,000 55,080 1.0200 0.369 0.369 0.372 0.369 0.369 149,416 0.3686 0.00%
2015-02-05 0 1.020 1.010 1.030 1.010 1.020 90,000 91,600 1.0178 0.369 0.365 0.372 0.365 0.369 249,027 0.3678 0.00%
2015-02-04 0 1.020 1.020 1.040 1.010 1.040 332,000 339,140 1.0215 0.369 0.369 0.376 0.365 0.376 918,632 0.3692 -1.92%
2015-02-03 0 1.040 1.040 1.060 1.040 1.040 206,000 214,240 1.0400 0.376 0.376 0.383 0.376 0.376 569,995 0.3759 0.00%
2015-02-02 0 1.040 1.030 1.070 1.040 1.040 2,728,000 2,855,980 1.0469 0.376 0.372 0.387 0.376 0.376 7,548,279 0.3784 -1.89%
2015-01-30 0 1.060 1.060 1.070 1.050 1.050 20,000 21,000 1.0500 0.383 0.383 0.387 0.379 0.379 55,339 0.3795 0.00%
2015-01-29 0 1.060 1.050 1.070 1.060 1.060 250,000 265,000 1.0600 0.383 0.379 0.387 0.383 0.383 691,741 0.3831 -0.93%
2015-01-28 0 1.070 1.060 1.070 - - 0 0 - 0.387 0.383 0.387 - - 0 - 0.00%
2015-01-27 0 1.070 1.050 1.070 1.050 1.070 262,000 277,680 1.0598 0.387 0.379 0.387 0.379 0.387 724,945 0.3830 3.88%
2015-01-26 0 1.030 1.030 1.070 1.030 1.040 200,000 207,000 1.0350 0.372 0.372 0.387 0.372 0.376 553,393 0.3741 -0.96%
2015-01-23 0 1.040 1.040 1.060 1.030 1.050 276,000 287,400 1.0413 0.376 0.376 0.383 0.372 0.379 763,682 0.3763 -0.95%
2015-01-22 0 1.050 1.040 1.050 1.050 1.050 44,000 46,180 1.0495 0.379 0.376 0.379 0.379 0.379 121,746 0.3793 0.00%
2015-01-21 0 1.050 1.040 1.050 1.040 1.050 674,000 707,620 1.0499 0.379 0.376 0.379 0.376 0.379 1,864,934 0.3794 0.00%
2015-01-20 0 1.050 1.040 1.050 1.050 1.100 2,299,000 2,500,840 1.0878 0.379 0.376 0.379 0.379 0.398 6,361,251 0.3931 -2.78%
2015-01-19 0 1.080 1.050 1.080 1.050 1.090 68,000 72,980 1.0732 0.390 0.379 0.390 0.379 0.394 188,154 0.3879 0.00%
2015-01-16 0 1.080 1.040 1.080 1.050 1.080 114,000 121,620 1.0668 0.390 0.376 0.390 0.379 0.390 315,434 0.3856 1.89%
2015-01-15 0 1.060 1.050 1.060 1.030 1.090 42,000 44,480 1.0590 0.383 0.379 0.383 0.372 0.394 116,213 0.3827 -2.75%
2015-01-14 0 1.090 1.050 1.090 1.050 1.090 82,000 86,960 1.0605 0.394 0.379 0.394 0.379 0.394 226,891 0.3833 0.00%
2015-01-13 0 1.090 1.050 1.090 1.050 1.090 8,000 8,480 1.0600 0.394 0.379 0.394 0.379 0.394 22,136 0.3831 -0.91%
2015-01-12 0 1.100 1.050 1.100 1.050 1.100 60,000 64,220 1.0703 0.398 0.379 0.398 0.379 0.398 166,018 0.3868 1.85%
2015-01-09 0 1.080 1.050 1.080 1.050 1.140 496,000 539,580 1.0879 0.390 0.379 0.390 0.379 0.412 1,372,414 0.3932 2.86%
2015-01-08 0 1.050 1.040 1.050 1.050 1.100 1,084,000 1,141,080 1.0527 0.379 0.376 0.379 0.379 0.398 2,999,389 0.3804 -2.78%
2015-01-07 0 1.080 1.070 1.080 1.070 1.100 64,000 68,740 1.0741 0.390 0.387 0.390 0.387 0.398 177,086 0.3882 0.93%
2015-01-06 0 1.070 1.070 1.090 1.060 1.070 44,000 46,760 1.0627 0.387 0.387 0.394 0.383 0.387 121,746 0.3841 -1.83%
2015-01-05 0 1.090 1.090 1.100 1.090 1.100 36,000 39,420 1.0950 0.394 0.394 0.398 0.394 0.398 99,611 0.3957 1.87%
2015-01-02 0 1.070 1.070 1.100 1.060 1.070 100,000 106,100 1.0610 0.387 0.387 0.398 0.383 0.387 276,696 0.3835 0.94%
2014-12-31 0 1.060 1.050 1.100 1.060 1.060 100,000 106,000 1.0600 0.383 0.379 0.398 0.383 0.383 276,696 0.3831 0.00%
2014-12-30 0 1.060 1.050 1.090 1.060 1.060 130,000 137,800 1.0600 0.383 0.379 0.394 0.383 0.383 359,705 0.3831 -0.93%
2014-12-29 0 1.070 1.070 1.080 1.060 1.080 158,244 169,973 1.0741 0.387 0.387 0.390 0.383 0.390 437,856 0.3882 -0.93%
2014-12-24 0 1.080 1.080 1.100 1.080 1.080 10,000 10,800 1.0800 0.390 0.390 0.398 0.390 0.390 27,670 0.3903 0.00%
2014-12-23 0 1.080 1.050 1.090 - - 0 0 - 0.390 0.379 0.394 - - 0 - 0.00%
2014-12-22 0 1.080 1.070 1.100 - - 0 0 - 0.390 0.387 0.398 - - 0 - 0.00%
2014-12-19 0 1.080 1.060 1.100 1.040 1.100 948,000 1,010,800 1.0662 0.390 0.383 0.398 0.376 0.398 2,623,082 0.3853 0.00%
2014-12-18 0 1.080 1.070 1.090 1.080 1.080 40,000 43,200 1.0800 0.390 0.387 0.394 0.390 0.390 110,679 0.3903 -1.82%
2014-12-17 0 1.100 1.050 1.100 1.100 1.100 136,000 149,600 1.1000 0.398 0.379 0.398 0.398 0.398 376,307 0.3975 1.85%
2014-12-16 0 1.080 1.050 1.120 - - 0 0 - 0.390 0.379 0.405 - - 0 - 0.00%
2014-12-15 0 1.080 1.070 1.130 1.080 1.090 142,000 153,680 1.0823 0.390 0.387 0.408 0.390 0.394 392,909 0.3911 -0.92%
2014-12-12 0 1.090 1.090 1.100 1.090 1.090 118,000 128,620 1.0900 0.394 0.394 0.398 0.394 0.394 326,502 0.3939 0.00%
2014-12-11 0 1.090 1.080 1.090 - - 0 0 - 0.394 0.390 0.394 - - 0 - -0.91%
2014-12-10 0 1.100 1.080 1.100 1.090 1.100 46,000 50,160 1.0904 0.398 0.390 0.398 0.394 0.398 127,280 0.3941 1.85%
2014-12-09 0 1.080 1.070 1.100 1.080 1.080 290,000 313,200 1.0800 0.390 0.387 0.398 0.390 0.390 802,420 0.3903 -1.82%
2014-12-08 0 1.100 1.080 1.110 1.100 1.110 26,000 28,700 1.1038 0.398 0.390 0.401 0.398 0.401 71,941 0.3989 0.00%
2014-12-05 0 1.100 1.080 1.110 1.100 1.100 22,000 24,200 1.1000 0.398 0.390 0.401 0.398 0.398 60,873 0.3975 1.85%
2014-12-04 0 1.080 1.080 1.100 1.080 1.080 40,000 43,200 1.0800 0.390 0.390 0.398 0.390 0.390 110,679 0.3903 -1.82%
2014-12-03 0 1.100 1.080 1.100 1.100 1.100 250,000 275,000 1.1000 0.398 0.390 0.398 0.398 0.398 691,741 0.3975 0.00%
2014-12-02 0 1.100 1.080 1.100 1.100 1.100 300,000 330,000 1.1000 0.398 0.390 0.398 0.398 0.398 830,089 0.3975 1.85%
2014-12-01 0 1.080 1.080 1.100 1.080 1.110 142,000 156,020 1.0987 0.390 0.390 0.398 0.390 0.401 392,909 0.3971 -1.82%
2014-11-28 0 1.100 1.090 1.110 1.090 1.110 1,262,000 1,397,040 1.1070 0.398 0.394 0.401 0.394 0.401 3,491,909 0.4001 0.92%
2014-11-27 0 1.090 1.090 1.150 1.090 1.110 800,000 878,460 1.0981 0.394 0.394 0.416 0.394 0.401 2,213,572 0.3969 -1.80%
2014-11-26 0 1.110 1.110 1.130 1.090 1.110 150,000 165,780 1.1052 0.401 0.401 0.408 0.394 0.401 415,045 0.3994 1.83%
2014-11-25 0 1.090 1.090 1.110 1.090 1.100 590,531 647,862 1.0971 0.394 0.394 0.401 0.394 0.398 1,633,978 0.3965 0.00%
2014-11-24 0 1.090 1.090 1.110 1.090 1.100 684,000 750,520 1.0973 0.394 0.394 0.401 0.394 0.398 1,892,604 0.3966 -0.91%
2014-11-21 0 1.100 1.100 1.140 1.100 1.100 2,000 2,200 1.1000 0.398 0.398 0.412 0.398 0.398 5,534 0.3975 0.92%
2014-11-20 0 1.090 1.090 1.140 1.090 1.100 84,000 92,300 1.0988 0.394 0.394 0.412 0.394 0.398 232,425 0.3971 0.00%
2014-11-19 0 1.090 1.090 1.130 1.090 1.090 80,000 87,200 1.0900 0.394 0.394 0.408 0.394 0.394 221,357 0.3939 0.00%
2014-11-18 0 1.090 1.090 1.100 1.090 1.100 196,000 215,240 1.0982 0.394 0.394 0.398 0.394 0.398 542,325 0.3969 0.00%
2014-11-17 0 1.090 1.090 1.120 1.090 1.120 1,218,000 1,341,640 1.1015 0.394 0.394 0.405 0.394 0.405 3,370,163 0.3981 -2.68%
2014-11-14 0 1.120 1.120 1.130 1.120 1.120 6,000 6,720 1.1200 0.405 0.405 0.408 0.405 0.405 16,602 0.4048 0.90%
2014-11-13 0 1.110 1.110 1.140 1.110 1.120 274,740 306,479 1.1155 0.401 0.401 0.412 0.401 0.405 760,196 0.4032 -0.89%
2014-11-12 0 1.120 1.120 1.130 1.120 1.140 338,000 380,120 1.1246 0.405 0.405 0.408 0.405 0.412 935,234 0.4064 0.00%
2014-11-11 0 1.120 1.120 1.150 1.120 1.130 700,000 785,060 1.1215 0.405 0.405 0.416 0.405 0.408 1,936,875 0.4053 1.82%
2014-11-10 0 1.100 1.100 1.110 1.100 1.140 4,000 4,480 1.1200 0.398 0.398 0.401 0.398 0.412 11,068 0.4048 -1.79%
2014-11-07 0 1.120 1.110 1.140 1.120 1.130 266,000 299,380 1.1255 0.405 0.401 0.412 0.405 0.408 736,013 0.4068 0.00%
2014-11-06 0 1.120 1.120 1.130 1.110 1.120 949,400 1,063,186 1.1199 0.405 0.405 0.408 0.401 0.405 2,626,956 0.4047 0.00%
2014-11-05 0 1.120 1.120 1.130 1.120 1.120 8,000 8,960 1.1200 0.405 0.405 0.408 0.405 0.405 22,136 0.4048 0.90%
2014-11-04 0 1.110 1.110 1.120 1.100 1.120 24,000 26,720 1.1133 0.401 0.401 0.405 0.398 0.405 66,407 0.4024 0.91%
2014-11-03 0 1.100 1.090 1.120 1.090 1.130 772,000 852,480 1.1042 0.398 0.394 0.405 0.394 0.408 2,136,097 0.3991 -2.65%
2014-10-31 0 1.130 1.130 1.140 1.100 1.130 86,000 95,880 1.1149 0.408 0.408 0.412 0.398 0.408 237,959 0.4029 1.80%
2014-10-30 0 1.110 1.110 1.120 1.110 1.120 12,710,000 13,226,560 1.0406 0.401 0.401 0.405 0.401 0.405 35,168,118 0.3761 -0.89%
2014-10-29 0 1.120 1.100 1.120 1.110 1.130 290,000 325,800 1.1234 0.405 0.398 0.405 0.401 0.408 802,420 0.4060 0.00%
2014-10-28 0 1.120 1.120 1.130 1.110 1.120 90,000 100,500 1.1167 0.405 0.405 0.408 0.401 0.405 249,027 0.4036 2.75%
2014-10-27 0 1.090 1.090 1.120 1.090 1.120 456,000 501,240 1.0992 0.394 0.394 0.405 0.394 0.405 1,261,736 0.3973 -2.68%
2014-10-24 0 1.120 1.110 1.150 1.100 1.120 88,000 98,200 1.1159 0.405 0.401 0.416 0.398 0.405 243,493 0.4033 0.00%
2014-10-23 0 1.120 1.110 1.150 - - 0 0 - 0.405 0.401 0.416 - - 0 - 0.00%
2014-10-22 0 1.120 1.110 1.150 1.120 1.140 590,000 661,200 1.1207 0.405 0.401 0.416 0.405 0.412 1,632,509 0.4050 -1.75%
2014-10-21 0 1.140 1.110 1.150 - - 0 0 - 0.412 0.401 0.416 - - 0 - 0.00%
2014-10-20 0 1.140 1.110 1.150 1.140 1.140 36,000 41,040 1.1400 0.412 0.401 0.416 0.412 0.412 99,611 0.4120 0.00%
2014-10-17 0 1.140 1.140 1.170 1.120 1.140 68,000 76,840 1.1300 0.412 0.412 0.423 0.405 0.412 188,154 0.4084 0.88%
2014-10-16 0 1.130 1.130 1.150 1.130 1.130 10,000 11,300 1.1300 0.408 0.408 0.416 0.408 0.408 27,670 0.4084 0.00%
2014-10-15 0 1.130 1.130 1.160 - - 0 0 - 0.408 0.408 0.419 - - 0 - 0.00%
2014-10-14 0 1.130 1.130 1.170 1.110 1.120 7,570 8,454 1.1168 0.408 0.408 0.423 0.401 0.405 20,946 0.4036 0.00%
2014-10-13 0 1.130 1.110 1.160 - - 0 0 - 0.408 0.401 0.419 - - 0 - 0.00%
2014-10-10 0 1.130 1.130 1.160 1.130 1.140 1,008,000 1,139,140 1.1301 0.408 0.408 0.419 0.408 0.412 2,789,100 0.4084 -1.74%
2014-10-09 0 1.150 1.130 1.150 - - 0 0 - 0.416 0.408 0.416 - - 0 - 0.00%
2014-10-08 0 1.150 1.130 1.160 - - 0 0 - 0.416 0.408 0.419 - - 0 - 0.00%
2014-10-07 0 1.150 1.110 1.150 - - 0 0 - 0.416 0.401 0.416 - - 0 - -0.86%
2014-10-06 0 1.160 1.120 1.180 1.090 1.160 146,000 165,440 1.1332 0.419 0.405 0.426 0.394 0.419 403,977 0.4095 0.87%
2014-10-03 0 1.150 1.110 1.150 1.110 1.150 76,000 84,600 1.1132 0.416 0.401 0.416 0.401 0.416 210,289 0.4023 3.60%
2014-09-30 0 1.110 1.090 1.100 1.100 1.130 58,000 64,920 1.1193 0.401 0.394 0.398 0.398 0.408 160,484 0.4045 -0.89%
2014-09-29 0 1.120 1.120 1.160 1.120 1.160 398,000 461,160 1.1587 0.405 0.405 0.419 0.405 0.419 1,101,252 0.4188 -5.08%
2014-09-26 0 1.180 1.160 1.180 1.180 1.180 10,000 11,800 1.1800 0.426 0.419 0.426 0.426 0.426 27,670 0.4265 0.85%
2014-09-25 0 1.170 1.170 1.180 - - 0 0 - 0.423 0.423 0.426 - - 0 - 0.00%
2014-09-24 0 1.180 1.180 1.190 1.170 1.180 230,000 270,900 1.1778 0.423 0.423 0.426 0.419 0.423 641,841 0.4221 0.85%
2014-09-23 0 1.170 1.160 1.180 1.160 1.170 84,000 98,260 1.1698 0.419 0.416 0.423 0.416 0.419 234,412 0.4192 -0.85%
2014-09-22 0 1.180 1.180 1.200 1.160 1.180 340,000 397,840 1.1701 0.423 0.423 0.430 0.416 0.423 948,809 0.4193 0.00%
2014-09-19 0 1.180 1.160 1.190 1.160 1.180 120,000 140,400 1.1700 0.423 0.416 0.426 0.416 0.423 334,874 0.4193 0.00%
2014-09-18 0 1.180 1.160 1.180 1.170 1.180 246,000 288,120 1.1712 0.423 0.416 0.423 0.419 0.423 686,491 0.4197 0.85%
2014-09-17 0 1.170 1.170 1.180 1.160 1.170 154,000 179,000 1.1623 0.419 0.419 0.423 0.416 0.419 429,755 0.4165 0.00%
2014-09-16 0 1.170 1.160 1.170 1.170 1.170 4,000 4,680 1.1700 0.419 0.416 0.419 0.419 0.419 11,162 0.4193 -0.85%
2014-09-15 0 1.180 1.170 1.180 1.170 1.190 302,000 353,580 1.1708 0.423 0.419 0.423 0.419 0.426 842,765 0.4195 0.85%
2014-09-12 0 1.170 1.160 1.170 1.170 1.170 50,000 58,500 1.1700 0.419 0.416 0.419 0.419 0.419 139,531 0.4193 0.00%
2014-09-11 0 1.170 1.160 1.170 1.160 1.170 112,000 130,040 1.1611 0.419 0.416 0.419 0.416 0.419 312,549 0.4161 -0.85%
2014-09-10 0 1.180 1.160 1.180 1.170 1.180 308,000 361,040 1.1722 0.423 0.416 0.423 0.419 0.423 859,509 0.4201 0.85%
2014-09-08 0 1.170 1.170 1.180 1.140 1.190 154,000 179,500 1.1656 0.419 0.419 0.423 0.409 0.426 429,755 0.4177 1.74%
2014-09-05 0 1.150 1.130 1.150 1.140 1.170 530,600 613,586 1.1564 0.412 0.405 0.412 0.409 0.419 1,480,700 0.4144 0.00%
2014-09-04 0 1.150 1.150 1.160 1.140 1.150 284,000 326,500 1.1496 0.412 0.412 0.416 0.409 0.412 792,534 0.4120 0.00%
2014-09-03 0 1.150 1.150 1.160 1.130 1.160 134,000 153,720 1.1472 0.412 0.412 0.416 0.405 0.416 373,942 0.4111 -0.86%
2014-09-02 0 1.160 1.130 1.160 1.130 1.160 418,000 477,820 1.1431 0.416 0.405 0.416 0.405 0.416 1,166,477 0.4096 3.57%
2014-09-01 0 1.120 1.120 1.140 1.120 1.140 120,000 134,800 1.1233 0.401 0.401 0.409 0.401 0.409 334,874 0.4025 -1.75%
2014-08-29 0 1.140 1.140 1.150 1.110 1.140 660,000 740,360 1.1218 0.409 0.409 0.412 0.398 0.409 1,841,805 0.4020 0.00%
2014-08-28 0 1.140 1.130 1.140 1.130 1.150 662,000 757,800 1.1447 0.409 0.405 0.409 0.405 0.412 1,847,386 0.4102 -0.87%
2014-08-27 0 1.150 1.130 1.150 - - 0 0 - 0.412 0.405 0.412 - - 0 - 0.00%
2014-08-26 0 1.150 1.140 1.150 1.130 1.150 106,000 121,440 1.1457 0.412 0.409 0.412 0.405 0.412 295,805 0.4105 1.77%
2014-08-25 0 1.130 1.130 1.140 1.130 1.130 36,000 40,680 1.1300 0.405 0.405 0.409 0.405 0.405 100,462 0.4049 -0.88%
2014-08-22 0 1.140 1.130 1.150 1.140 1.140 110,000 125,400 1.1400 0.409 0.405 0.412 0.409 0.409 306,968 0.4085 0.00%
2014-08-21 0 1.140 1.130 1.140 1.130 1.140 410,000 466,900 1.1388 0.409 0.405 0.409 0.405 0.409 1,144,152 0.4081 0.00%
2014-08-20 0 1.140 1.140 1.150 1.140 1.140 122,000 139,080 1.1400 0.409 0.409 0.412 0.409 0.409 340,455 0.4085 0.88%
2014-08-19 0 1.130 1.130 1.140 1.130 1.140 80,000 90,900 1.1363 0.405 0.405 0.409 0.405 0.409 223,249 0.4072 -0.88%
2014-08-18 0 1.140 1.130 1.140 1.130 1.140 124,000 140,440 1.1326 0.409 0.405 0.409 0.405 0.409 346,036 0.4059 0.88%
2014-08-15 0 1.130 1.130 1.150 1.130 1.130 702,000 793,260 1.1300 0.405 0.405 0.412 0.405 0.405 1,959,011 0.4049 0.00%
2014-08-14 0 1.130 1.130 1.150 1.100 1.120 32,000 35,600 1.1125 0.405 0.405 0.412 0.394 0.401 89,300 0.3987 0.00%
2014-08-13 0 1.130 1.110 1.130 1.120 1.140 82,000 92,880 1.1327 0.405 0.398 0.405 0.401 0.409 228,830 0.4059 0.00%
2014-08-12 0 1.130 1.120 1.140 1.130 1.130 2,000 2,260 1.1300 0.405 0.401 0.409 0.405 0.405 5,581 0.4049 0.00%
2014-08-11 0 1.130 1.120 1.130 1.130 1.140 440,000 497,240 1.1301 0.405 0.401 0.405 0.405 0.409 1,227,870 0.4050 -0.88%
2014-08-08 0 1.140 1.130 1.140 1.130 1.140 342,000 388,480 1.1359 0.409 0.405 0.409 0.405 0.409 954,390 0.4070 -0.87%
2014-08-07 0 1.150 1.130 1.150 1.130 1.150 182,000 206,640 1.1354 0.412 0.405 0.412 0.405 0.412 507,892 0.4069 0.88%
2014-08-06 0 1.140 1.140 1.150 1.130 1.140 304,000 345,560 1.1367 0.409 0.409 0.412 0.405 0.409 848,347 0.4073 -0.87%
2014-08-05 0 1.150 1.140 1.150 1.140 1.150 172,000 196,780 1.1441 0.412 0.409 0.412 0.409 0.412 479,986 0.4100 0.88%
2014-08-04 0 1.140 1.140 1.150 1.130 1.140 706,000 802,940 1.1373 0.409 0.409 0.412 0.405 0.409 1,970,173 0.4075 0.88%
2014-08-01 0 1.130 1.120 1.130 1.100 1.130 244,000 271,720 1.1136 0.405 0.401 0.405 0.394 0.405 680,910 0.3991 0.89%
2014-07-31 0 1.120 1.110 1.130 1.110 1.130 336,000 376,360 1.1201 0.401 0.398 0.405 0.398 0.405 937,646 0.4014 0.90%
2014-07-30 0 1.110 1.110 1.120 1.090 1.110 174,000 191,140 1.0985 0.398 0.398 0.401 0.391 0.398 485,567 0.3936 0.00%
2014-07-29 0 1.110 1.110 1.120 1.090 1.110 106,000 116,660 1.1006 0.398 0.398 0.401 0.391 0.398 295,805 0.3944 0.91%
2014-07-28 0 1.100 1.100 1.110 1.090 1.130 870,000 965,780 1.1101 0.394 0.394 0.398 0.391 0.405 2,427,834 0.3978 -0.90%
2014-07-25 0 1.110 1.110 1.120 1.100 1.130 1,280,000 1,426,600 1.1145 0.398 0.398 0.401 0.394 0.405 3,571,986 0.3994 -1.77%
2014-07-24 0 1.130 1.130 1.150 1.120 1.140 110,000 125,140 1.1376 0.405 0.405 0.412 0.401 0.409 306,968 0.4077 -0.88%
2014-07-23 0 1.140 1.130 1.140 1.130 1.140 202,000 229,480 1.1360 0.409 0.405 0.409 0.405 0.409 563,704 0.4071 1.79%
2014-07-22 0 1.120 1.110 1.130 1.110 1.130 222,000 249,080 1.1220 0.401 0.398 0.405 0.398 0.405 619,516 0.4021 -0.88%
2014-07-21 0 1.130 1.130 1.140 1.130 1.130 66,000 74,580 1.1300 0.405 0.405 0.409 0.405 0.405 184,181 0.4049 0.89%
2014-07-18 0 1.120 1.120 1.130 1.120 1.130 220,000 246,420 1.1201 0.401 0.401 0.405 0.401 0.405 613,935 0.4014 0.00%
2014-07-17 0 1.120 1.120 1.130 1.110 1.140 1,176,000 1,330,700 1.1315 0.401 0.401 0.405 0.398 0.409 3,281,762 0.4055 0.90%
2014-07-16 0 1.110 1.080 1.120 1.100 1.150 1,772,000 1,978,680 1.1166 0.398 0.387 0.401 0.394 0.412 4,944,968 0.4001 -0.89%
2014-07-15 0 1.120 1.110 1.130 1.110 1.140 190,000 214,860 1.1308 0.401 0.398 0.405 0.398 0.409 530,217 0.4052 -0.88%
2014-07-14 0 1.130 1.110 1.130 1.100 1.140 1,004,000 1,115,140 1.1107 0.405 0.398 0.405 0.394 0.409 2,801,776 0.3980 0.89%
2014-07-11 0 1.120 1.120 1.150 1.120 1.120 4,000 4,480 1.1200 0.401 0.401 0.412 0.401 0.401 11,162 0.4013 -1.75%
2014-07-10 0 1.140 1.120 1.150 - - 0 0 - 0.409 0.401 0.412 - - 0 - 0.00%
2014-07-09 0 1.140 1.140 1.150 1.130 1.150 132,000 150,720 1.1418 0.409 0.409 0.412 0.405 0.412 368,361 0.4092 0.88%
2014-07-08 0 1.130 1.130 1.140 1.130 1.130 54,000 61,020 1.1300 0.405 0.405 0.409 0.405 0.405 150,693 0.4049 0.00%
2014-07-07 0 1.130 1.120 1.140 - - 0 0 - 0.405 0.401 0.409 - - 0 - 0.00%
2014-07-04 0 1.130 1.120 1.140 1.120 1.130 176,000 198,700 1.1290 0.405 0.401 0.409 0.401 0.405 491,148 0.4046 0.89%
2014-07-03 0 1.120 1.100 1.120 1.100 1.120 84,000 93,320 1.1110 0.401 0.394 0.401 0.394 0.401 234,412 0.3981 0.90%
2014-07-02 0 1.110 1.110 1.140 1.110 1.110 124,000 137,640 1.1100 0.398 0.398 0.409 0.398 0.398 346,036 0.3978 0.91%
2014-06-30 0 1.100 1.100 1.120 1.100 1.130 546,000 608,040 1.1136 0.394 0.394 0.401 0.394 0.405 1,523,675 0.3991 -2.65%
2014-06-27 0 1.130 1.130 1.140 1.130 1.150 372,000 421,860 1.1340 0.405 0.405 0.409 0.405 0.412 1,038,108 0.4064 0.00%
2014-06-26 0 1.130 1.130 1.150 1.090 1.130 110,000 122,780 1.1162 0.405 0.405 0.412 0.391 0.405 306,968 0.4000 0.00%
2014-06-25 0 1.130 1.100 1.130 - - 0 0 - 0.405 0.394 0.405 - - 0 - 0.00%
2014-06-24 0 1.130 1.130 1.150 - - 0 0 - 0.405 0.405 0.412 - - 0 - 1.80%
2014-06-23 0 1.110 1.110 1.130 1.110 1.130 98,000 109,600 1.1184 0.398 0.398 0.405 0.398 0.405 273,480 0.4008 -1.77%
2014-06-20 0 1.130 1.110 1.130 1.130 1.130 10,000 11,300 1.1300 0.405 0.398 0.405 0.405 0.405 27,906 0.4049 0.00%
2014-06-19 0 1.130 1.130 1.140 1.130 1.130 156,000 176,280 1.1300 0.405 0.405 0.409 0.405 0.405 435,336 0.4049 0.00%
2014-06-18 0 1.130 1.130 1.150 1.130 1.130 70,000 78,920 1.1274 0.405 0.405 0.412 0.405 0.405 195,343 0.4040 0.00%
2014-06-17 0 1.130 1.120 1.130 1.110 1.130 22,000 24,820 1.1282 0.405 0.401 0.405 0.398 0.405 61,394 0.4043 1.80%
2014-06-16 0 1.110 1.110 1.130 1.110 1.120 70,000 78,200 1.1171 0.398 0.398 0.405 0.398 0.401 195,343 0.4003 -1.77%
2014-06-13 0 1.130 1.130 1.150 1.130 1.150 116,000 132,000 1.1379 0.405 0.405 0.412 0.405 0.412 323,711 0.4078 -1.74%
2014-06-12 0 1.150 1.140 1.150 1.150 1.150 2,000 2,300 1.1500 0.412 0.409 0.412 0.412 0.412 5,581 0.4121 0.88%
2014-06-11 0 1.140 1.130 1.150 1.140 1.160 582,000 673,660 1.1575 0.409 0.405 0.412 0.409 0.416 1,624,137 0.4148 -0.87%
2014-06-10 0 1.150 1.150 1.170 1.150 1.160 60,000 69,460 1.1577 0.412 0.412 0.419 0.412 0.416 167,437 0.4148 0.00%
2014-06-09 0 1.150 1.150 1.160 1.150 1.160 68,000 78,860 1.1597 0.412 0.412 0.416 0.412 0.416 189,762 0.4156 0.26%
2014-06-06 0 1.200 1.190 1.200 1.190 1.210 718,000 861,420 1.1997 0.411 0.408 0.411 0.408 0.414 2,096,245 0.4109 0.00%
2014-06-05 0 1.200 1.190 1.200 1.190 1.210 1,042,000 1,250,460 1.2001 0.411 0.408 0.411 0.408 0.414 3,042,183 0.4110 0.00%
2014-06-04 0 1.200 1.180 1.200 1.200 1.220 844,000 1,013,900 1.2013 0.411 0.404 0.411 0.411 0.418 2,464,109 0.4115 0.00%
2014-06-03 0 1.200 1.190 1.200 1.200 1.220 1,970,000 2,365,680 1.2009 0.411 0.408 0.411 0.411 0.418 5,751,535 0.4113 -0.83%
2014-05-30 0 1.210 1.210 1.230 1.200 1.230 102,000 123,720 1.2129 0.414 0.414 0.421 0.411 0.421 297,795 0.4155 -1.63%
2014-05-29 0 1.230 1.220 1.230 1.220 1.230 68,000 83,440 1.2271 0.421 0.418 0.421 0.418 0.421 198,530 0.4203 0.00%
2014-05-28 0 1.230 1.210 1.230 1.220 1.230 308,000 376,260 1.2216 0.421 0.414 0.421 0.418 0.421 899,225 0.4184 0.00%
2014-05-27 0 1.230 1.210 1.230 - - 0 0 - 0.421 0.414 0.421 - - 0 - 0.00%
2014-05-26 0 1.230 1.210 1.230 1.230 1.240 250,000 308,020 1.2321 0.421 0.414 0.421 0.421 0.425 729,890 0.4220 1.65%
2014-05-23 0 1.210 1.210 1.230 1.210 1.230 432,000 530,960 1.2291 0.414 0.414 0.421 0.414 0.421 1,261,250 0.4210 -1.63%
2014-05-22 0 1.230 1.230 1.240 1.210 1.230 266,000 323,460 1.2160 0.421 0.421 0.425 0.414 0.421 776,603 0.4165 1.65%
2014-05-21 0 1.210 1.200 1.220 1.210 1.230 136,000 165,560 1.2174 0.414 0.411 0.418 0.414 0.421 397,060 0.4170 -0.82%
2014-05-20 0 1.220 1.200 1.230 1.220 1.220 120,000 146,400 1.2200 0.418 0.411 0.421 0.418 0.418 350,347 0.4179 0.00%
2014-05-19 0 1.220 1.200 1.220 1.210 1.230 50,000 61,020 1.2204 0.418 0.411 0.418 0.414 0.421 145,978 0.4180 0.83%
2014-05-16 0 1.210 1.210 1.230 1.200 1.210 80,000 96,500 1.2063 0.414 0.414 0.421 0.411 0.414 233,565 0.4132 0.83%
2014-05-15 0 1.200 1.200 1.230 1.200 1.220 32,000 38,960 1.2175 0.411 0.411 0.421 0.411 0.418 93,426 0.4170 -0.83%
2014-05-14 0 1.210 1.200 1.220 1.210 1.210 82,000 99,220 1.2100 0.414 0.411 0.418 0.414 0.414 239,404 0.4144 0.83%
2014-05-13 0 1.200 1.200 1.230 1.200 1.200 10,000 12,000 1.2000 0.411 0.411 0.421 0.411 0.411 29,196 0.4110 -2.44%
2014-05-12 0 1.230 1.210 1.230 - - 0 0 - 0.421 0.414 0.421 - - 0 - 0.00%
2014-05-09 0 1.230 1.200 1.230 1.220 1.240 664,000 812,560 1.2237 0.421 0.411 0.421 0.418 0.425 1,938,588 0.4192 0.82%
2014-05-08 0 1.220 1.190 1.220 - - 0 0 - 0.418 0.408 0.418 - - 0 - 0.00%
2014-05-07 0 1.220 1.190 1.220 1.210 1.220 82,000 99,800 1.2171 0.418 0.408 0.418 0.414 0.418 239,404 0.4169 2.52%
2014-05-05 0 1.190 1.190 1.210 1.190 1.210 40,000 47,880 1.1970 0.408 0.408 0.414 0.408 0.414 116,782 0.4100 0.00%
2014-05-02 0 1.190 1.190 1.200 1.190 1.230 416,000 500,560 1.2033 0.408 0.408 0.411 0.408 0.421 1,214,537 0.4121 -2.46%
2014-04-30 0 1.220 1.200 1.220 1.180 1.240 162,000 195,680 1.2079 0.418 0.411 0.418 0.404 0.425 472,969 0.4137 -0.81%
2014-04-29 0 1.230 1.220 1.230 1.220 1.240 104,000 127,680 1.2277 0.421 0.418 0.421 0.418 0.425 303,634 0.4205 -0.81%
2014-04-28 0 1.240 1.200 1.240 - - 0 0 - 0.425 0.411 0.425 - - 0 - 0.00%
2014-04-25 0 1.240 1.220 1.240 - - 0 0 - 0.425 0.418 0.425 - - 0 - -0.80%
2014-04-24 0 1.250 1.220 1.250 1.220 1.260 492,000 612,080 1.2441 0.428 0.418 0.428 0.418 0.432 1,436,424 0.4261 0.81%
2014-04-23 0 1.240 1.230 1.240 1.240 1.260 234,000 293,140 1.2527 0.425 0.421 0.425 0.425 0.432 683,177 0.4291 -1.59%
2014-04-22 0 1.260 1.240 1.260 1.240 1.260 86,000 107,160 1.2460 0.432 0.425 0.432 0.425 0.432 251,082 0.4268 0.80%
2014-04-17 0 1.250 1.230 1.250 1.230 1.260 24,000 29,920 1.2467 0.428 0.421 0.428 0.421 0.432 70,069 0.4270 0.00%
2014-04-16 0 1.250 1.230 1.250 1.250 1.260 170,000 213,000 1.2529 0.428 0.421 0.428 0.428 0.432 496,325 0.4292 0.00%
2014-04-15 0 1.250 1.240 1.250 1.230 1.260 264,000 330,520 1.2520 0.428 0.425 0.428 0.421 0.432 770,764 0.4288 0.00%
2014-04-14 0 1.250 1.250 1.260 1.230 1.260 308,000 383,920 1.2465 0.428 0.428 0.432 0.421 0.432 899,225 0.4269 0.00%
2014-04-11 0 1.250 1.230 1.250 1.230 1.260 394,216 491,250 1.2461 0.428 0.421 0.428 0.421 0.432 1,150,938 0.4268 0.81%
2014-04-10 0 1.240 1.240 1.250 1.240 1.260 230,000 286,920 1.2475 0.425 0.425 0.428 0.425 0.432 671,499 0.4273 -0.80%
2014-04-09 0 1.250 1.210 1.250 1.220 1.250 74,000 91,000 1.2297 0.428 0.414 0.428 0.418 0.428 216,048 0.4212 0.81%
2014-04-08 0 1.240 1.230 1.250 1.210 1.260 680,087 845,460 1.2432 0.425 0.421 0.428 0.414 0.432 1,985,555 0.4258 1.64%
2014-04-07 0 1.220 1.210 1.220 1.220 1.260 242,000 297,900 1.2310 0.418 0.414 0.418 0.418 0.432 706,534 0.4216 -0.81%
2014-04-04 0 1.230 1.220 1.230 1.220 1.250 254,000 312,620 1.2308 0.421 0.418 0.421 0.418 0.428 741,568 0.4216 0.00%
2014-04-03 0 1.230 1.220 1.250 1.220 1.250 332,000 410,040 1.2351 0.421 0.418 0.428 0.418 0.428 969,294 0.4230 0.00%
2014-04-02 0 1.230 1.220 1.230 1.230 1.260 128,000 158,460 1.2380 0.421 0.418 0.421 0.421 0.432 373,704 0.4240 0.00%
2014-04-01 0 1.230 1.210 1.230 1.210 1.230 400,000 489,180 1.2230 0.421 0.414 0.421 0.414 0.421 1,167,824 0.4189 1.65%
2014-03-31 0 1.210 1.200 1.210 1.180 1.210 258,000 308,780 1.1968 0.414 0.411 0.414 0.404 0.414 753,247 0.4099 0.00%
2014-03-28 0 1.210 1.200 1.210 1.210 1.260 1,098,000 1,346,900 1.2267 0.414 0.411 0.414 0.414 0.432 3,205,678 0.4202 0.00%
2014-03-27 0 1.210 1.200 1.210 1.200 1.220 638,000 772,880 1.2114 0.414 0.411 0.414 0.411 0.418 1,862,680 0.4149 0.83%
2014-03-26 0 1.200 1.200 1.210 1.200 1.210 522,460 628,998 1.2039 0.411 0.411 0.414 0.411 0.414 1,525,354 0.4124 0.00%
2014-03-25 0 1.200 1.190 1.200 1.190 1.210 328,000 393,420 1.1995 0.411 0.408 0.411 0.408 0.414 957,616 0.4108 -0.83%
2014-03-24 0 1.210 1.210 1.220 1.200 1.220 340,000 410,660 1.2078 0.414 0.414 0.418 0.411 0.418 992,651 0.4137 0.00%
2014-03-21 0 1.210 1.200 1.220 1.180 1.210 156,000 186,180 1.1935 0.414 0.411 0.418 0.404 0.414 455,452 0.4088 1.68%
2014-03-20 0 1.190 1.190 1.210 1.190 1.230 364,000 438,380 1.2043 0.408 0.408 0.414 0.408 0.421 1,062,720 0.4125 -2.46%
2014-03-19 0 1.220 1.210 1.230 1.200 1.280 1,134,000 1,397,900 1.2327 0.418 0.414 0.421 0.411 0.438 3,310,782 0.4222 0.83%
2014-03-18 0 1.210 1.190 1.210 1.200 1.250 1,216,000 1,483,380 1.2199 0.414 0.408 0.414 0.411 0.428 3,550,186 0.4178 0.00%
2014-03-17 0 1.210 1.210 1.230 1.170 1.210 608,636 715,404 1.1754 0.414 0.414 0.421 0.401 0.414 1,776,950 0.4026 2.54%
2014-03-14 0 1.180 1.170 1.180 1.170 1.180 158,000 185,320 1.1729 0.404 0.401 0.404 0.401 0.404 461,291 0.4017 0.00%
2014-03-13 0 1.180 1.180 1.200 - - 0 0 - 0.404 0.404 0.411 - - 0 - 0.00%
2014-03-12 0 1.180 1.170 1.190 1.170 1.190 122,000 143,520 1.1764 0.404 0.401 0.408 0.401 0.408 356,186 0.4029 -0.84%
2014-03-11 0 1.190 1.180 1.190 1.180 1.190 120,000 142,760 1.1897 0.408 0.404 0.408 0.404 0.408 350,347 0.4075 0.00%
2014-03-10 0 1.190 1.190 1.200 1.190 1.190 158,000 188,020 1.1900 0.408 0.408 0.411 0.408 0.408 461,291 0.4076 -0.83%
2014-03-07 0 1.200 1.190 1.210 1.200 1.220 64,000 77,480 1.2106 0.411 0.408 0.414 0.411 0.418 186,852 0.4147 0.00%
2014-03-06 0 1.200 1.200 1.220 - - 0 0 - 0.411 0.411 0.418 - - 0 - 0.00%
2014-03-05 0 1.200 1.190 1.200 1.190 1.200 104,174 124,401 1.1942 0.411 0.408 0.411 0.408 0.411 304,142 0.4090 0.00%
2014-03-04 0 1.200 1.190 1.200 1.190 1.210 218,000 261,820 1.2010 0.411 0.408 0.411 0.408 0.414 636,464 0.4114 0.00%
2014-03-03 0 1.200 1.190 1.200 1.190 1.210 242,000 291,700 1.2054 0.411 0.408 0.411 0.408 0.414 706,534 0.4129 0.84%
2014-02-28 0 1.190 1.190 1.210 1.190 1.230 138,000 166,880 1.2093 0.408 0.408 0.414 0.408 0.421 402,899 0.4142 -0.83%
2014-02-27 0 1.200 1.200 1.220 1.160 1.200 220,000 259,940 1.1815 0.411 0.411 0.418 0.397 0.411 642,303 0.4047 0.84%
2014-02-26 0 1.190 1.190 1.230 1.180 1.200 238,000 283,220 1.1900 0.408 0.408 0.421 0.404 0.411 694,856 0.4076 -0.83%
2014-02-25 0 1.200 1.190 1.210 1.200 1.220 162,000 196,120 1.2106 0.411 0.408 0.414 0.411 0.418 472,969 0.4147 -2.44%
2014-02-24 0 1.230 1.210 1.230 1.210 1.230 76,000 92,960 1.2232 0.421 0.414 0.421 0.414 0.421 221,887 0.4190 0.82%
2014-02-21 0 1.220 1.200 1.220 1.190 1.250 530,000 640,620 1.2087 0.418 0.411 0.418 0.408 0.428 1,547,367 0.4140 0.00%
2014-02-20 0 1.220 1.210 1.220 1.210 1.280 1,186,778 1,467,390 1.2364 0.418 0.414 0.418 0.414 0.438 3,464,871 0.4235 -3.17%
2014-02-19 0 1.260 1.250 1.260 1.190 1.260 2,058,000 2,526,100 1.2275 0.432 0.428 0.432 0.408 0.432 6,008,457 0.4204 5.00%
2014-02-18 0 1.200 1.190 1.200 1.180 1.220 2,038,000 2,444,000 1.1992 0.411 0.408 0.411 0.404 0.418 5,950,065 0.4108 1.69%
2014-02-17 0 1.180 1.180 1.190 1.090 1.220 6,030,024 7,085,422 1.1750 0.404 0.404 0.408 0.373 0.418 17,605,023 0.4025 9.26%
2014-02-14 0 1.080 1.080 1.100 1.080 1.100 1,530,000 1,660,820 1.0855 0.370 0.370 0.377 0.370 0.377 4,466,928 0.3718 0.00%
2014-02-13 0 1.080 1.080 1.090 1.080 1.100 620,000 680,500 1.0976 0.370 0.370 0.373 0.370 0.377 1,810,128 0.3759 -2.70%
2014-02-12 0 1.110 1.100 1.110 1.110 1.120 132,000 147,540 1.1177 0.380 0.377 0.380 0.380 0.384 385,382 0.3828 -0.89%
2014-02-11 0 1.120 1.110 1.120 1.090 1.130 18,000 19,740 1.0967 0.384 0.380 0.384 0.373 0.387 52,552 0.3756 1.82%
2014-02-10 0 1.100 1.100 1.110 1.100 1.100 76,000 83,600 1.1000 0.377 0.377 0.380 0.377 0.377 221,887 0.3768 0.00%
2014-02-07 0 1.100 1.090 1.100 1.100 1.110 244,000 268,480 1.1003 0.377 0.373 0.377 0.377 0.380 712,373 0.3769 0.00%
2014-02-06 0 1.100 1.100 1.120 1.100 1.100 106,000 116,600 1.1000 0.377 0.377 0.384 0.377 0.377 309,473 0.3768 0.00%
2014-02-05 0 1.100 1.080 1.100 1.090 1.110 656,000 720,540 1.0984 0.377 0.370 0.377 0.373 0.380 1,915,232 0.3762 -0.90%
2014-02-04 0 1.110 1.100 1.110 1.090 1.120 372,000 409,820 1.1017 0.380 0.377 0.380 0.373 0.384 1,086,077 0.3773 -1.77%
2014-01-30 0 1.130 1.130 1.140 1.100 1.130 38,000 42,820 1.1268 0.387 0.387 0.390 0.377 0.387 110,943 0.3860 1.80%
2014-01-29 0 1.110 1.110 1.140 - - 0 0 - 0.380 0.380 0.390 - - 0 - 0.91%
2014-01-28 0 1.100 1.100 1.120 1.100 1.120 142,000 156,260 1.1004 0.377 0.377 0.384 0.377 0.384 414,578 0.3769 -0.90%
2014-01-27 0 1.110 1.100 1.120 1.110 1.140 340,000 385,780 1.1346 0.380 0.377 0.384 0.380 0.390 992,651 0.3886 -2.63%
2014-01-24 0 1.140 1.140 1.160 1.120 1.150 62,000 71,160 1.1477 0.390 0.390 0.397 0.384 0.394 181,013 0.3931 -0.87%
2014-01-23 0 1.150 1.140 1.170 - - 0 0 - 0.394 0.390 0.401 - - 0 - 0.00%
2014-01-22 0 1.150 1.150 1.170 - - 0 0 - 0.394 0.394 0.401 - - 0 - 0.88%
2014-01-21 0 1.140 1.120 1.150 1.140 1.150 116,000 132,340 1.1409 0.390 0.384 0.394 0.390 0.394 338,669 0.3908 -0.87%
2014-01-20 0 1.150 1.150 1.180 1.150 1.180 58,000 67,100 1.1569 0.394 0.394 0.404 0.394 0.404 169,335 0.3963 -1.71%
2014-01-17 0 1.170 1.160 1.190 1.170 1.200 310,000 367,520 1.1855 0.401 0.397 0.408 0.401 0.411 905,064 0.4061 2.63%
2014-01-16 0 1.140 1.140 1.170 1.140 1.160 104,000 120,200 1.1558 0.390 0.390 0.401 0.390 0.397 303,634 0.3959 -2.56%
2014-01-15 0 1.170 1.150 1.170 1.100 1.180 262,000 299,840 1.1444 0.401 0.394 0.401 0.377 0.404 764,925 0.3920 0.00%
2014-01-14 0 1.170 1.170 1.180 1.160 1.170 154,000 179,080 1.1629 0.401 0.401 0.404 0.397 0.401 449,612 0.3983 1.74%
2014-01-13 0 1.150 1.150 1.160 1.150 1.150 4,000 4,600 1.1500 0.394 0.394 0.397 0.394 0.394 11,678 0.3939 0.00%
2014-01-10 0 1.150 1.150 1.170 1.150 1.150 80,000 91,700 1.1463 0.394 0.394 0.401 0.394 0.394 233,565 0.3926 0.88%
2014-01-09 0 1.140 1.140 1.150 1.120 1.140 218,000 247,280 1.1343 0.390 0.390 0.394 0.384 0.390 636,464 0.3885 0.00%
2014-01-08 0 1.140 1.140 1.170 1.120 1.140 24,000 27,080 1.1283 0.390 0.390 0.401 0.384 0.390 70,069 0.3865 1.79%
2014-01-07 0 1.120 1.120 1.140 1.110 1.140 381,000 427,950 1.1232 0.384 0.384 0.390 0.380 0.390 1,112,353 0.3847 -0.88%
2014-01-06 0 1.130 1.110 1.130 - - 0 0 - 0.387 0.380 0.387 - - 0 - -0.88%
2014-01-03 0 1.140 1.140 1.160 1.130 1.150 150,000 170,860 1.1391 0.390 0.390 0.397 0.387 0.394 437,934 0.3901 -1.72%
2014-01-02 0 1.160 1.150 1.160 1.160 1.160 30,000 34,800 1.1600 0.397 0.394 0.397 0.397 0.397 87,587 0.3973 0.87%
2013-12-31 0 1.150 1.140 1.150 1.140 1.150 122,000 140,100 1.1484 0.394 0.390 0.394 0.390 0.394 356,186 0.3933 -0.86%
2013-12-30 0 1.160 1.160 1.170 1.160 1.170 30,000 34,900 1.1633 0.397 0.397 0.401 0.397 0.401 87,587 0.3985 -0.85%
2013-12-27 0 1.170 1.170 1.180 1.160 1.160 140,000 162,400 1.1600 0.401 0.401 0.404 0.397 0.397 408,739 0.3973 0.86%
2013-12-24 0 1.160 1.160 1.180 1.160 1.160 100,000 116,000 1.1600 0.397 0.397 0.404 0.397 0.397 291,956 0.3973 0.87%
2013-12-23 0 1.150 1.150 1.160 1.150 1.180 294,026 341,168 1.1603 0.394 0.394 0.397 0.394 0.404 858,427 0.3974 -0.86%
2013-12-20 0 1.160 1.160 1.170 1.160 1.160 278,000 322,480 1.1600 0.397 0.397 0.401 0.397 0.397 811,638 0.3973 0.00%
2013-12-19 0 1.160 1.160 1.170 1.160 1.190 282,000 328,940 1.1665 0.397 0.397 0.401 0.397 0.408 823,316 0.3995 -0.85%
2013-12-18 0 1.170 1.160 1.180 1.170 1.170 124,001 145,081 1.1700 0.401 0.397 0.404 0.401 0.401 362,028 0.4007 0.00%
2013-12-17 0 1.170 1.170 1.180 1.170 1.170 422,000 493,740 1.1700 0.401 0.401 0.404 0.401 0.401 1,232,055 0.4007 0.00%
2013-12-16 0 1.170 1.160 1.170 1.160 1.180 422,648 494,112 1.1691 0.401 0.397 0.401 0.397 0.404 1,233,947 0.4004 1.74%
2013-12-13 0 1.150 1.140 1.170 1.140 1.150 68,000 77,880 1.1453 0.394 0.390 0.401 0.390 0.394 198,530 0.3923 0.00%
2013-12-12 0 1.150 1.130 1.150 1.140 1.150 24,000 27,580 1.1492 0.394 0.387 0.394 0.390 0.394 70,069 0.3936 0.88%
2013-12-11 0 1.140 1.140 1.150 1.130 1.150 328,000 374,840 1.1428 0.390 0.390 0.394 0.387 0.394 957,616 0.3914 -2.56%
2013-12-10 0 1.170 1.160 1.170 1.160 1.170 52,000 60,480 1.1631 0.401 0.397 0.401 0.397 0.401 151,817 0.3984 0.86%
2013-12-09 0 1.160 1.160 1.180 1.160 1.180 60,000 70,080 1.1680 0.397 0.397 0.404 0.397 0.404 175,174 0.4001 -0.85%
2013-12-06 0 1.170 1.160 1.170 1.160 1.170 620,000 723,200 1.1665 0.401 0.397 0.401 0.397 0.401 1,810,128 0.3995 0.86%
2013-12-05 0 1.160 1.160 1.170 1.160 1.170 72,000 84,220 1.1697 0.397 0.397 0.401 0.397 0.401 210,208 0.4007 -0.85%
2013-12-04 0 1.170 1.150 1.170 1.140 1.170 318,000 367,540 1.1558 0.401 0.394 0.401 0.390 0.401 928,420 0.3959 0.00%
2013-12-03 0 1.170 1.170 1.180 1.170 1.170 40,000 46,800 1.1700 0.401 0.401 0.404 0.401 0.401 116,782 0.4007 0.00%
2013-12-02 0 1.170 1.150 1.170 1.140 1.180 210,000 241,660 1.1508 0.401 0.394 0.401 0.390 0.404 613,108 0.3942 0.00%
2013-11-29 0 1.170 1.170 1.180 1.170 1.170 238,000 278,460 1.1700 0.401 0.401 0.404 0.401 0.401 694,856 0.4007 1.74%
2013-11-28 0 1.150 1.150 1.180 1.150 1.150 3,840 4,360 1.1354 0.394 0.394 0.404 0.394 0.394 11,211 0.3889 -0.86%
2013-11-27 0 1.160 1.150 1.170 1.160 1.160 26,000 30,140 1.1592 0.397 0.394 0.401 0.397 0.397 75,909 0.3971 0.87%
2013-11-26 0 1.150 1.150 1.180 1.150 1.170 81,000 93,800 1.1580 0.394 0.394 0.404 0.394 0.401 236,484 0.3966 -1.71%
2013-11-25 0 1.170 1.150 1.170 1.170 1.170 90,000 105,300 1.1700 0.401 0.394 0.401 0.401 0.401 262,760 0.4007 0.00%
2013-11-22 0 1.170 1.170 1.180 1.170 1.190 277,000 324,880 1.1729 0.401 0.401 0.404 0.401 0.408 808,718 0.4017 0.00%
2013-11-21 0 1.170 1.140 1.190 1.130 1.170 290,000 331,960 1.1447 0.401 0.390 0.408 0.387 0.401 846,673 0.3921 1.74%
2013-11-20 0 1.150 1.150 1.190 1.150 1.150 110,000 126,500 1.1500 0.394 0.394 0.408 0.394 0.394 321,152 0.3939 0.00%
2013-11-19 0 1.150 1.150 1.180 1.150 1.150 20,000 23,000 1.1500 0.394 0.394 0.404 0.394 0.394 58,391 0.3939 0.00%
2013-11-18 0 1.150 1.150 1.200 1.150 1.150 14,000 16,100 1.1500 0.394 0.394 0.411 0.394 0.394 40,874 0.3939 -0.86%
2013-11-15 0 1.160 1.160 1.180 1.160 1.160 58,000 67,280 1.1600 0.397 0.397 0.404 0.397 0.397 169,335 0.3973 0.00%
2013-11-14 0 1.160 1.160 1.170 1.160 1.160 136,000 157,760 1.1600 0.397 0.397 0.401 0.397 0.397 397,060 0.3973 -0.85%
2013-11-13 0 1.170 1.170 1.180 1.150 1.170 496,000 579,200 1.1677 0.401 0.401 0.404 0.394 0.401 1,448,102 0.4000 0.00%
2013-11-12 0 1.170 1.160 1.170 1.160 1.200 596,000 697,000 1.1695 0.401 0.397 0.401 0.397 0.411 1,740,058 0.4006 -3.31%
2013-11-11 0 1.210 1.190 1.250 1.120 1.240 1,648,000 1,910,740 1.1594 0.414 0.408 0.428 0.384 0.425 4,811,437 0.3971 7.08%
2013-11-08 0 1.130 1.120 1.130 1.120 1.130 120,000 135,200 1.1267 0.387 0.384 0.387 0.384 0.387 350,347 0.3859 0.00%
2013-11-07 0 1.130 1.130 1.140 1.120 1.150 282,070 320,574 1.1365 0.387 0.387 0.390 0.384 0.394 823,521 0.3893 0.89%
2013-11-06 0 1.120 1.110 1.120 1.120 1.130 442,000 496,040 1.1223 0.384 0.380 0.384 0.384 0.387 1,290,446 0.3844 -0.88%
2013-11-05 0 1.130 1.120 1.140 1.130 1.130 240,000 271,200 1.1300 0.387 0.384 0.390 0.387 0.387 700,695 0.3870 0.00%
2013-11-04 0 1.130 1.130 1.140 1.130 1.130 344,000 388,720 1.1300 0.387 0.387 0.390 0.387 0.387 1,004,329 0.3870 0.89%
2013-11-01 0 1.120 1.120 1.130 1.110 1.130 310,000 347,340 1.1205 0.384 0.384 0.387 0.380 0.387 905,064 0.3838 0.00%
2013-10-31 0 1.120 1.110 1.120 1.120 1.120 150,000 168,000 1.1200 0.384 0.380 0.384 0.384 0.384 437,934 0.3836 0.90%
2013-10-30 0 1.110 1.110 1.120 1.100 1.120 322,000 358,100 1.1121 0.380 0.380 0.384 0.377 0.384 940,099 0.3809 0.91%
2013-10-29 0 1.100 1.100 1.110 1.090 1.100 378,000 415,720 1.0998 0.377 0.377 0.380 0.373 0.377 1,103,594 0.3767 0.00%
2013-10-28 0 1.100 1.090 1.100 1.090 1.100 306,000 335,680 1.0970 0.377 0.373 0.377 0.373 0.377 893,386 0.3757 -0.90%
2013-10-25 0 1.110 1.090 1.110 1.090 1.110 362,000 397,780 1.0988 0.380 0.373 0.380 0.373 0.380 1,056,881 0.3764 0.00%
2013-10-24 0 1.110 1.100 1.110 1.100 1.120 1,646,000 1,821,860 1.1068 0.380 0.377 0.380 0.377 0.384 4,805,597 0.3791 0.00%
2013-10-23 0 1.110 1.100 1.110 1.110 1.120 402,000 446,280 1.1101 0.380 0.377 0.380 0.380 0.384 1,173,664 0.3802 -0.89%
2013-10-22 0 1.120 1.120 1.130 1.120 1.120 526,000 589,120 1.1200 0.384 0.384 0.387 0.384 0.384 1,535,689 0.3836 0.00%
2013-10-21 0 1.120 1.120 1.130 1.110 1.140 184,000 206,660 1.1232 0.384 0.384 0.387 0.380 0.390 537,199 0.3847 0.00%
2013-10-18 0 1.120 1.110 1.130 1.110 1.120 144,000 160,920 1.1175 0.384 0.380 0.387 0.380 0.384 420,417 0.3828 0.90%
2013-10-17 0 1.110 1.110 1.120 1.110 1.110 448,000 497,280 1.1100 0.380 0.380 0.384 0.380 0.380 1,307,963 0.3802 0.00%
2013-10-16 0 1.110 1.100 1.110 1.110 1.110 536,000 594,960 1.1100 0.380 0.377 0.380 0.380 0.380 1,564,885 0.3802 0.00%
2013-10-15 0 1.110 1.100 1.120 1.110 1.120 540,000 603,300 1.1172 0.380 0.377 0.384 0.380 0.384 1,576,563 0.3827 0.00%
2013-10-11 0 1.110 1.110 1.120 1.100 1.120 290,000 322,260 1.1112 0.380 0.380 0.384 0.377 0.384 846,673 0.3806 0.00%
2013-10-10 0 1.110 1.100 1.110 - - 0 0 - 0.380 0.377 0.380 - - 0 - 0.00%
2013-10-09 0 1.110 1.090 1.110 1.110 1.110 14,000 15,540 1.1100 0.380 0.373 0.380 0.380 0.380 40,874 0.3802 0.00%
2013-10-08 0 1.110 1.110 1.120 1.100 1.120 488,000 542,180 1.1110 0.380 0.380 0.384 0.377 0.384 1,424,746 0.3805 0.91%
2013-10-07 0 1.100 1.100 1.110 1.100 1.110 416,000 458,200 1.1014 0.377 0.377 0.380 0.377 0.380 1,214,537 0.3773 0.00%
2013-10-04 0 1.100 1.090 1.100 1.090 1.110 824,000 905,900 1.0994 0.377 0.373 0.377 0.373 0.380 2,405,718 0.3766 0.00%
2013-10-03 0 1.100 1.090 1.100 1.100 1.100 100,000 110,000 1.1000 0.377 0.373 0.377 0.377 0.377 291,956 0.3768 0.00%
2013-10-02 0 1.100 1.090 1.100 1.090 1.110 998,000 1,096,340 1.0985 0.377 0.373 0.377 0.373 0.380 2,913,722 0.3763 -3.51%
2013-09-30 0 1.140 1.120 1.140 1.120 1.140 2,240,000 2,512,060 1.1215 0.390 0.384 0.390 0.384 0.390 6,539,817 0.3841 1.79%
2013-09-27 0 1.120 1.100 1.120 1.100 1.140 108,000 118,920 1.1011 0.384 0.377 0.384 0.377 0.390 315,313 0.3771 0.00%
2013-09-26 0 1.120 1.100 1.120 1.100 1.140 60,000 67,420 1.1237 0.384 0.377 0.384 0.377 0.390 175,174 0.3849 -0.88%
2013-09-25 0 1.130 1.120 1.130 1.120 1.130 178,000 199,380 1.1201 0.387 0.384 0.387 0.384 0.387 519,682 0.3837 0.89%
2013-09-24 0 1.120 1.120 1.130 1.120 1.120 108,000 120,960 1.1200 0.384 0.384 0.387 0.384 0.384 315,313 0.3836 -0.88%
2013-09-23 0 1.130 1.120 1.140 1.120 1.140 84,000 94,420 1.1240 0.387 0.384 0.390 0.384 0.390 245,243 0.3850 0.62%
2013-09-19 0 1.140 1.120 1.140 1.120 1.140 246,000 278,020 1.1302 0.385 0.378 0.385 0.378 0.385 729,084 0.3813 1.79%
2013-09-18 0 1.120 1.110 1.120 1.120 1.120 10,000 11,200 1.1200 0.378 0.375 0.378 0.378 0.378 29,638 0.3779 0.00%
2013-09-17 0 1.120 1.110 1.120 1.110 1.120 540,000 604,400 1.1193 0.378 0.375 0.378 0.375 0.378 1,600,429 0.3776 0.90%
2013-09-16 0 1.110 1.110 1.130 1.110 1.140 710,000 794,120 1.1185 0.375 0.375 0.381 0.375 0.385 2,104,268 0.3774 -1.77%
2013-09-13 0 1.130 1.120 1.130 1.110 1.130 134,000 150,320 1.1218 0.381 0.378 0.381 0.375 0.381 397,143 0.3785 1.80%
2013-09-12 0 1.110 1.110 1.120 1.100 1.130 536,000 596,500 1.1129 0.375 0.375 0.378 0.371 0.381 1,588,574 0.3755 0.00%
2013-09-11 0 1.110 1.100 1.110 1.100 1.110 404,000 446,740 1.1058 0.375 0.371 0.375 0.371 0.375 1,197,358 0.3731 0.00%
2013-09-10 0 1.110 1.100 1.110 1.100 1.110 466,000 515,740 1.1067 0.375 0.371 0.375 0.371 0.375 1,381,111 0.3734 0.91%
2013-09-09 0 1.100 1.090 1.100 1.090 1.100 1,066,000 1,172,540 1.0999 0.371 0.368 0.371 0.368 0.371 3,159,365 0.3711 0.92%
2013-09-06 0 1.090 1.080 1.100 1.080 1.100 1,516,000 1,646,780 1.0863 0.368 0.364 0.371 0.364 0.371 4,493,056 0.3665 -0.91%
2013-09-05 0 1.100 1.090 1.100 1.100 1.100 716,000 787,600 1.1000 0.371 0.368 0.371 0.371 0.371 2,122,050 0.3712 0.00%
2013-09-04 0 1.100 1.090 1.100 1.100 1.110 692,000 761,400 1.1003 0.371 0.368 0.371 0.371 0.375 2,050,920 0.3712 0.00%
2013-09-03 0 1.100 1.100 1.110 1.090 1.130 968,000 1,074,480 1.1100 0.371 0.371 0.375 0.368 0.381 2,868,917 0.3745 0.00%
2013-09-02 0 1.100 1.100 1.110 1.100 1.120 924,000 1,025,820 1.1102 0.371 0.371 0.375 0.371 0.378 2,738,512 0.3746 -2.65%
2013-08-30 0 1.130 1.130 1.160 1.130 1.140 110,000 125,220 1.1384 0.381 0.381 0.391 0.381 0.385 326,013 0.3841 -0.88%
2013-08-29 0 1.140 1.130 1.150 1.140 1.150 232,000 265,300 1.1435 0.385 0.381 0.388 0.385 0.388 687,592 0.3858 0.00%
2013-08-28 0 1.140 1.140 1.150 1.130 1.150 234,000 267,860 1.1447 0.385 0.385 0.388 0.381 0.388 693,519 0.3862 -2.56%
2013-08-27 0 1.170 1.150 1.170 1.150 1.180 334,000 388,580 1.1634 0.395 0.388 0.395 0.388 0.398 989,895 0.3925 3.54%
2013-08-26 0 1.130 1.130 1.150 1.130 1.150 3,240,000 3,722,400 1.1489 0.381 0.381 0.388 0.381 0.388 9,602,574 0.3876 -1.74%
2013-08-23 0 1.150 1.140 1.150 1.150 1.190 142,000 165,560 1.1659 0.388 0.385 0.388 0.388 0.402 420,854 0.3934 -1.71%
2013-08-22 0 1.170 1.160 1.170 1.170 1.190 710,000 830,860 1.1702 0.395 0.391 0.395 0.395 0.402 2,104,268 0.3948 -0.85%
2013-08-21 0 1.180 1.160 1.180 1.160 1.190 154,000 181,280 1.1771 0.398 0.391 0.398 0.391 0.402 456,419 0.3972 -0.84%
2013-08-20 0 1.190 1.170 1.190 1.180 1.220 568,000 678,900 1.1952 0.402 0.395 0.402 0.398 0.412 1,683,414 0.4033 -1.65%
2013-08-19 0 1.210 1.190 1.210 1.190 1.210 26,000 31,240 1.2015 0.408 0.402 0.408 0.402 0.408 77,058 0.4054 2.54%
2013-08-16 0 1.180 1.170 1.180 1.180 1.220 416,000 494,280 1.1882 0.398 0.395 0.398 0.398 0.412 1,232,923 0.4009 -1.67%
2013-08-15 0 1.200 1.200 1.220 1.200 1.200 4,000 4,800 1.2000 0.405 0.405 0.412 0.405 0.405 11,855 0.4049 0.00%
2013-08-13 0 1.200 1.180 1.210 1.200 1.230 1,426,000 1,724,020 1.2090 0.405 0.398 0.408 0.405 0.415 4,226,318 0.4079 -2.44%
2013-08-12 0 1.230 1.160 1.230 1.230 1.230 4,000 4,920 1.2300 0.415 0.391 0.415 0.415 0.415 11,855 0.4150 0.82%
2013-08-09 0 1.220 1.200 1.220 1.220 1.240 54,000 66,800 1.2370 0.412 0.405 0.412 0.412 0.418 160,043 0.4174 2.52%
2013-08-08 0 1.190 1.190 1.210 1.180 1.180 10,000 11,800 1.1800 0.402 0.402 0.408 0.398 0.398 29,638 0.3981 0.85%
2013-08-07 0 1.180 1.180 1.200 1.180 1.220 168,000 200,440 1.1931 0.398 0.398 0.405 0.398 0.412 497,911 0.4026 -1.67%
2013-08-06 0 1.200 1.180 1.220 1.160 1.200 168,000 199,100 1.1851 0.405 0.398 0.412 0.391 0.405 497,911 0.3999 1.69%
2013-08-05 0 1.180 1.150 1.180 - - 0 0 - 0.398 0.388 0.398 - - 0 - 0.00%
2013-08-02 0 1.180 1.180 1.200 1.170 1.180 530,000 624,700 1.1787 0.398 0.398 0.405 0.395 0.398 1,570,791 0.3977 0.00%
2013-08-01 0 1.180 1.180 1.190 1.180 1.180 40,000 47,200 1.1800 0.398 0.398 0.402 0.398 0.398 118,550 0.3981 -0.84%
2013-07-31 0 1.190 1.120 1.190 1.180 1.190 256,000 302,140 1.1802 0.402 0.378 0.402 0.398 0.402 758,722 0.3982 0.85%
2013-07-30 0 1.180 1.160 1.180 1.160 1.180 138,000 161,000 1.1667 0.398 0.391 0.398 0.391 0.398 408,999 0.3936 0.85%
2013-07-29 0 1.170 1.170 1.180 1.170 1.170 2,000 2,340 1.1700 0.395 0.395 0.398 0.395 0.395 5,928 0.3948 0.00%
2013-07-26 0 1.170 1.150 1.190 1.170 1.170 20,000 23,400 1.1700 0.395 0.388 0.402 0.395 0.395 59,275 0.3948 -0.85%
2013-07-25 0 1.180 1.180 1.190 1.180 1.180 138,000 162,840 1.1800 0.398 0.398 0.402 0.398 0.398 408,999 0.3981 1.72%
2013-07-24 0 1.160 1.160 1.180 1.150 1.160 50,000 57,900 1.1580 0.391 0.391 0.398 0.388 0.391 148,188 0.3907 0.87%
2013-07-23 0 1.150 1.140 1.160 1.130 1.150 78,000 89,020 1.1413 0.388 0.385 0.391 0.381 0.388 231,173 0.3851 2.68%
2013-07-22 0 1.120 1.110 1.160 1.120 1.160 190,000 214,600 1.1295 0.378 0.375 0.391 0.378 0.391 563,114 0.3811 0.00%
2013-07-19 0 1.120 1.120 1.180 1.120 1.120 70,000 78,400 1.1200 0.378 0.378 0.398 0.378 0.378 207,463 0.3779 0.00%
2013-07-18 0 1.120 1.120 1.160 1.120 1.140 144,000 162,680 1.1297 0.378 0.378 0.391 0.378 0.385 426,781 0.3812 -2.61%
2013-07-17 0 1.150 1.150 1.180 1.150 1.160 230,000 265,200 1.1530 0.388 0.388 0.398 0.388 0.391 681,664 0.3890 -0.86%
2013-07-16 0 1.160 1.160 1.200 1.150 1.220 208,000 249,380 1.1989 0.391 0.391 0.405 0.388 0.412 616,462 0.4045 -1.69%
2013-07-15 0 1.180 1.140 1.180 1.130 1.180 318,000 362,520 1.1400 0.398 0.385 0.398 0.381 0.398 942,475 0.3846 4.42%
2013-07-12 0 1.130 1.130 1.180 1.120 1.130 108,000 121,420 1.1243 0.381 0.381 0.398 0.378 0.381 320,086 0.3793 0.00%
2013-07-11 0 1.130 1.130 1.170 1.120 1.120 8,000 8,960 1.1200 0.381 0.381 0.395 0.378 0.378 23,710 0.3779 -2.59%
2013-07-10 0 1.160 1.120 1.160 1.100 1.180 244,000 272,840 1.1182 0.391 0.378 0.391 0.371 0.398 723,157 0.3773 5.45%
2013-07-09 0 1.100 1.100 1.160 1.100 1.100 140,000 154,000 1.1000 0.371 0.371 0.391 0.371 0.371 414,926 0.3712 0.00%
2013-07-08 0 1.100 1.080 1.150 1.100 1.110 46,000 50,700 1.1022 0.371 0.364 0.388 0.371 0.375 136,333 0.3719 -2.65%
2013-07-05 0 1.130 1.120 1.200 1.130 1.130 82,000 92,660 1.1300 0.381 0.378 0.405 0.381 0.381 243,028 0.3813 0.89%
2013-07-04 0 1.120 1.120 1.180 - - 0 0 - 0.378 0.378 0.398 - - 0 - 0.00%
2013-07-03 0 1.120 1.110 1.170 1.110 1.160 294,000 331,800 1.1286 0.378 0.375 0.395 0.375 0.391 871,345 0.3808 -3.45%
2013-07-02 0 1.160 1.150 1.170 1.150 1.160 170,000 197,000 1.1588 0.391 0.388 0.395 0.388 0.391 503,839 0.3910 0.00%
2013-06-28 0 1.160 1.160 1.180 1.120 1.160 130,000 149,800 1.1523 0.391 0.391 0.398 0.378 0.391 385,288 0.3888 -0.85%
2013-06-27 0 1.170 1.170 1.180 1.160 1.170 450,000 525,600 1.1680 0.395 0.395 0.398 0.391 0.395 1,333,691 0.3941 0.86%
2013-06-26 0 1.160 1.160 1.180 1.160 1.160 100,000 116,000 1.1600 0.391 0.391 0.398 0.391 0.391 296,376 0.3914 1.75%
2013-06-25 0 1.140 1.140 1.150 1.120 1.150 544,000 616,180 1.1327 0.385 0.385 0.388 0.378 0.388 1,612,284 0.3822 0.00%
2013-06-24 0 1.140 1.140 1.160 1.120 1.140 2,378,000 2,688,580 1.1306 0.385 0.385 0.391 0.378 0.385 7,047,815 0.3815 -1.72%
2013-06-21 0 1.160 1.160 1.220 1.160 1.160 80,000 92,800 1.1600 0.391 0.391 0.412 0.391 0.391 237,101 0.3914 -1.69%
2013-06-20 0 1.180 1.180 1.200 1.170 1.200 474,000 561,560 1.1847 0.398 0.398 0.405 0.395 0.405 1,404,821 0.3997 -3.28%
2013-06-19 0 1.220 1.210 1.220 1.220 1.230 158,000 193,080 1.2220 0.412 0.408 0.412 0.412 0.415 468,274 0.4123 -0.81%
2013-06-18 0 1.230 1.220 1.230 1.220 1.230 78,000 95,240 1.2210 0.415 0.412 0.415 0.412 0.415 231,173 0.4120 0.82%
2013-06-17 0 1.220 1.210 1.220 1.190 1.230 292,000 351,620 1.2042 0.412 0.408 0.412 0.402 0.415 865,417 0.4063 0.83%
2013-06-14 0 1.210 1.200 1.210 1.200 1.220 192,000 232,280 1.2098 0.408 0.405 0.408 0.405 0.412 569,041 0.4082 1.68%
2013-06-13 0 1.190 1.180 1.190 1.190 1.240 1,566,000 1,885,700 1.2042 0.402 0.398 0.402 0.402 0.418 4,641,244 0.4063 -4.03%
2013-06-11 0 1.240 1.230 1.240 1.230 1.250 440,000 547,660 1.2447 0.418 0.415 0.418 0.415 0.422 1,304,053 0.4200 -2.36%
2013-06-10 0 1.270 1.260 1.270 1.260 1.280 544,000 689,320 1.2671 0.429 0.425 0.429 0.425 0.432 1,612,284 0.4275 -0.78%
2013-06-07 0 1.280 1.270 1.280 1.270 1.420 24,896,000 31,318,828 1.2580 0.432 0.429 0.432 0.429 0.479 73,785,704 0.4245 3.23%
2013-06-06 0 1.240 1.250 1.260 1.240 1.260 238,000 296,400 1.2454 0.418 0.422 0.425 0.418 0.425 705,374 0.4202 -1.59%
2013-06-05 0 1.260 1.250 1.260 1.260 1.260 4,000 5,040 1.2600 0.425 0.422 0.425 0.425 0.425 11,855 0.4251 -0.79%
2013-06-04 0 1.270 1.260 1.270 1.270 1.280 430,000 546,200 1.2702 0.429 0.425 0.429 0.429 0.432 1,274,416 0.4286 0.00%
2013-06-03 0 1.270 1.270 1.280 1.260 1.270 1,216,000 1,542,600 1.2686 0.429 0.429 0.432 0.425 0.429 3,603,929 0.4280 1.60%
2013-05-31 0 1.270 1.260 1.270 1.270 1.280 448,000 570,980 1.2745 0.422 0.418 0.422 0.422 0.425 1,349,008 0.4233 0.00%
2013-05-30 0 1.270 1.260 1.270 1.260 1.280 86,000 108,980 1.2672 0.422 0.418 0.422 0.418 0.425 258,961 0.4208 -0.78%
2013-05-29 0 1.280 1.260 1.280 1.280 1.290 1,203,405 1,551,416 1.2892 0.425 0.418 0.425 0.425 0.428 3,623,666 0.4281 -1.54%
2013-05-28 0 1.300 1.280 1.300 1.300 1.300 368,000 478,400 1.3000 0.432 0.425 0.432 0.432 0.432 1,108,113 0.4317 0.78%
2013-05-27 0 1.290 1.280 1.290 1.240 1.290 446,000 567,340 1.2721 0.428 0.425 0.428 0.412 0.428 1,342,985 0.4224 0.78%
2013-05-24 0 1.280 1.260 1.280 1.260 1.280 298,000 377,400 1.2664 0.425 0.418 0.425 0.418 0.425 897,331 0.4206 -0.78%
2013-05-23 0 1.290 1.260 1.290 1.260 1.300 430,000 551,920 1.2835 0.428 0.418 0.428 0.418 0.432 1,294,806 0.4263 -0.77%
2013-05-22 0 1.300 1.300 1.310 1.300 1.300 70,000 91,000 1.3000 0.432 0.432 0.435 0.432 0.432 210,782 0.4317 0.00%
2013-05-21 0 1.300 1.290 1.310 1.280 1.300 100,000 129,600 1.2960 0.432 0.428 0.435 0.425 0.432 301,118 0.4304 -0.76%
2013-05-20 0 1.310 1.300 1.320 1.310 1.320 360,000 471,820 1.3106 0.435 0.432 0.438 0.435 0.438 1,084,024 0.4352 -0.76%
2013-05-16 0 1.320 1.300 1.320 1.270 1.320 416,000 537,460 1.2920 0.438 0.432 0.438 0.422 0.438 1,252,650 0.4291 -0.75%
2013-05-15 0 1.330 1.300 1.330 1.300 1.330 676,000 891,440 1.3187 0.442 0.432 0.442 0.432 0.442 2,035,556 0.4379 0.76%
2013-05-14 0 1.320 1.300 1.320 1.290 1.320 324,000 422,160 1.3030 0.438 0.432 0.438 0.428 0.438 975,622 0.4327 -0.75%
2013-05-13 0 1.330 1.320 1.330 1.330 1.350 456,000 612,360 1.3429 0.442 0.438 0.442 0.442 0.448 1,373,097 0.4460 0.00%
2013-05-10 0 1.330 1.320 1.330 1.310 1.340 256,000 339,520 1.3263 0.442 0.438 0.442 0.435 0.445 770,861 0.4404 0.00%
2013-05-09 0 1.330 1.330 1.340 1.310 1.330 194,000 256,600 1.3227 0.442 0.442 0.445 0.435 0.442 584,168 0.4393 -0.75%
2013-05-08 0 1.340 1.310 1.340 1.320 1.340 284,000 378,240 1.3318 0.445 0.435 0.445 0.438 0.445 855,174 0.4423 0.75%
2013-05-07 0 1.330 1.330 1.340 1.300 1.330 416,000 545,520 1.3113 0.442 0.442 0.445 0.432 0.442 1,252,650 0.4355 2.31%
2013-05-06 0 1.300 1.280 1.300 1.270 1.300 480,000 615,720 1.2828 0.432 0.425 0.432 0.422 0.432 1,445,365 0.4260 1.56%
2013-05-03 0 1.280 1.270 1.290 1.280 1.300 102,000 131,800 1.2922 0.425 0.422 0.428 0.425 0.432 307,140 0.4291 0.00%
2013-05-02 0 1.280 1.280 1.290 - - 0 0 - 0.425 0.425 0.428 - - 0 - 0.00%
2013-04-30 0 1.280 1.270 1.280 1.260 1.290 212,000 271,560 1.2809 0.425 0.422 0.425 0.418 0.428 638,370 0.4254 0.00%
2013-04-29 0 1.280 1.270 1.290 1.260 1.290 204,000 260,820 1.2785 0.425 0.422 0.428 0.418 0.428 614,280 0.4246 1.59%
2013-04-26 0 1.260 1.260 1.280 - - 0 0 - 0.418 0.418 0.425 - - 0 - 0.80%
2013-04-25 0 1.250 1.250 1.280 1.250 1.280 80,000 101,320 1.2665 0.415 0.415 0.425 0.415 0.425 240,894 0.4206 -2.34%
2013-04-24 0 1.280 1.260 1.280 1.280 1.280 2,000 2,560 1.2800 0.425 0.418 0.425 0.425 0.425 6,022 0.4251 1.59%
2013-04-23 0 1.260 1.260 1.280 1.260 1.260 6,000 7,600 1.2667 0.418 0.418 0.425 0.418 0.418 18,067 0.4207 0.00%
2013-04-22 0 1.260 1.260 1.270 1.240 1.250 60,000 74,700 1.2450 0.418 0.418 0.422 0.412 0.415 180,671 0.4135 -1.56%
2013-04-19 0 1.280 1.250 1.280 1.230 1.280 794,000 994,680 1.2527 0.425 0.415 0.425 0.408 0.425 2,390,875 0.4160 0.00%
2013-04-18 0 1.280 1.250 1.280 1.280 1.280 2,000 2,560 1.2800 0.425 0.415 0.425 0.425 0.425 6,022 0.4251 0.00%
2013-04-17 0 1.280 1.270 1.280 1.260 1.280 164,000 208,720 1.2727 0.425 0.422 0.425 0.418 0.425 493,833 0.4227 0.00%
2013-04-16 0 1.280 1.270 1.290 1.280 1.290 334,000 428,200 1.2820 0.425 0.422 0.428 0.425 0.428 1,005,733 0.4258 0.00%
2013-04-15 0 1.280 1.280 1.300 1.250 1.300 404,000 517,540 1.2810 0.425 0.425 0.432 0.415 0.432 1,216,516 0.4254 -0.78%
2013-04-12 0 1.290 1.280 1.290 1.270 1.310 410,000 527,620 1.2869 0.428 0.425 0.428 0.422 0.435 1,234,583 0.4274 0.78%
2013-04-11 0 1.280 1.270 1.280 1.240 1.320 954,000 1,205,660 1.2638 0.425 0.422 0.425 0.412 0.438 2,872,663 0.4197 5.79%
2013-04-10 0 1.210 1.210 1.230 1.210 1.210 274,000 331,540 1.2100 0.402 0.402 0.408 0.402 0.402 825,063 0.4018 0.00%
2013-04-09 0 1.210 1.200 1.210 1.210 1.210 134,000 162,140 1.2100 0.402 0.399 0.402 0.402 0.402 403,498 0.4018 0.00%
2013-04-08 0 1.210 1.210 1.220 1.160 1.210 626,000 753,520 1.2037 0.402 0.402 0.405 0.385 0.402 1,884,997 0.3997 0.83%
2013-04-05 0 1.200 1.200 1.210 1.150 1.280 1,748,000 2,095,600 1.1989 0.399 0.399 0.402 0.382 0.425 5,263,538 0.3981 -5.51%
2013-04-03 0 1.270 1.250 1.270 1.260 1.280 256,000 323,560 1.2639 0.422 0.415 0.422 0.418 0.425 770,861 0.4197 0.00%
2013-04-02 0 1.270 1.250 1.270 1.260 1.320 1,572,000 2,036,960 1.2958 0.422 0.415 0.422 0.418 0.438 4,733,571 0.4303 -2.31%
2013-03-28 0 1.300 1.290 1.300 1.290 1.320 1,412,000 1,837,080 1.3010 0.432 0.428 0.432 0.428 0.438 4,251,783 0.4321 0.00%
2013-03-27 0 1.300 1.300 1.310 1.280 1.310 814,000 1,055,000 1.2961 0.432 0.432 0.435 0.425 0.435 2,451,098 0.4304 0.78%
2013-03-26 0 1.290 1.270 1.290 1.250 1.300 580,000 737,260 1.2711 0.428 0.422 0.428 0.415 0.432 1,746,483 0.4221 1.57%
2013-03-25 0 1.270 1.270 1.290 1.260 1.290 1,142,000 1,457,060 1.2759 0.422 0.422 0.428 0.418 0.428 3,438,765 0.4237 -1.55%
2013-03-22 0 1.290 1.280 1.290 1.260 1.350 7,742,000 9,970,560 1.2879 0.428 0.425 0.428 0.418 0.448 23,312,536 0.4277 -7.86%
2013-03-21 0 1.400 1.400 1.410 1.380 1.510 2,144,000 3,064,520 1.4293 0.465 0.465 0.468 0.458 0.501 6,455,965 0.4747 -6.04%
2013-03-20 0 1.490 1.480 1.490 1.460 1.500 806,000 1,188,920 1.4751 0.495 0.492 0.495 0.485 0.498 2,427,009 0.4899 2.05%
2013-03-19 0 1.460 1.460 1.470 1.440 1.460 886,000 1,284,700 1.4500 0.485 0.485 0.488 0.478 0.485 2,667,903 0.4815 0.69%
2013-03-18 0 1.450 1.440 1.460 1.450 1.510 1,708,000 2,491,640 1.4588 0.482 0.478 0.485 0.482 0.501 5,143,091 0.4845 -5.23%
2013-03-15 0 1.530 1.520 1.530 1.500 1.580 1,334,000 2,053,840 1.5396 0.508 0.505 0.508 0.498 0.525 4,016,911 0.5113 0.00%
2013-03-14 0 1.530 1.500 1.520 1.470 1.530 554,000 834,980 1.5072 0.508 0.498 0.505 0.488 0.508 1,668,192 0.5005 4.08%
2013-03-13 0 1.470 1.470 1.480 1.460 1.500 1,750,000 2,592,540 1.4815 0.488 0.488 0.492 0.485 0.498 5,269,561 0.4920 -3.29%
2013-03-12 0 1.520 1.500 1.520 1.500 1.640 5,078,000 7,983,360 1.5721 0.505 0.498 0.505 0.498 0.545 15,290,759 0.5221 -3.18%
2013-03-11 0 1.570 1.570 1.580 1.450 1.600 9,654,000 14,880,580 1.5414 0.521 0.521 0.525 0.482 0.531 29,069,907 0.5119 9.03%
2013-03-08 0 1.440 1.420 1.440 1.390 1.440 876,000 1,236,240 1.4112 0.478 0.472 0.478 0.462 0.478 2,637,791 0.4687 0.70%
2013-03-07 0 1.430 1.430 1.440 1.420 1.450 1,164,000 1,667,660 1.4327 0.475 0.475 0.478 0.472 0.482 3,505,011 0.4758 -1.38%
2013-03-06 0 1.450 1.440 1.450 1.430 1.470 2,534,000 3,659,180 1.4440 0.482 0.478 0.482 0.475 0.488 7,630,324 0.4796 2.11%
2013-03-05 0 1.420 1.420 1.430 1.420 1.440 1,197,416 1,705,374 1.4242 0.472 0.472 0.475 0.472 0.478 3,605,632 0.4730 0.00%
2013-03-04 0 1.420 1.420 1.430 1.390 1.450 1,438,409 2,041,128 1.4190 0.472 0.472 0.475 0.462 0.482 4,331,305 0.4713 1.43%
2013-03-01 0 1.400 1.400 1.410 1.380 1.400 136,000 189,480 1.3932 0.465 0.465 0.468 0.458 0.465 409,520 0.4627 0.00%
2013-02-28 0 1.400 1.400 1.410 1.380 1.400 480,000 669,980 1.3958 0.465 0.465 0.468 0.458 0.465 1,445,365 0.4635 1.45%
2013-02-27 0 1.380 1.370 1.380 1.370 1.420 320,000 441,960 1.3811 0.458 0.455 0.458 0.455 0.472 963,577 0.4587 0.00%
2013-02-26 0 1.380 1.360 1.390 1.360 1.400 300,000 414,040 1.3801 0.458 0.452 0.462 0.452 0.465 903,353 0.4583 -0.72%
2013-02-25 0 1.390 1.390 1.410 1.380 1.410 924,000 1,291,780 1.3980 0.462 0.462 0.468 0.458 0.468 2,782,328 0.4643 -0.71%
2013-02-22 0 1.400 1.380 1.400 1.360 1.410 972,000 1,353,900 1.3929 0.465 0.458 0.465 0.452 0.468 2,926,865 0.4626 1.45%
2013-02-21 0 1.380 1.380 1.390 1.360 1.410 1,030,000 1,419,260 1.3779 0.458 0.458 0.462 0.452 0.468 3,101,513 0.4576 -2.82%
2013-02-20 0 1.420 1.410 1.440 1.410 1.450 512,000 732,780 1.4312 0.472 0.468 0.478 0.468 0.482 1,541,723 0.4753 0.71%
2013-02-19 0 1.410 1.410 1.420 1.400 1.440 508,000 721,380 1.4200 0.468 0.468 0.472 0.465 0.478 1,529,678 0.4716 -4.08%
2013-02-18 0 1.470 1.450 1.470 1.450 1.490 854,000 1,253,340 1.4676 0.488 0.482 0.488 0.482 0.495 2,571,546 0.4874 0.00%
2013-02-15 0 1.470 1.470 1.480 1.430 1.490 3,338,000 4,889,960 1.4649 0.488 0.488 0.492 0.475 0.495 10,051,310 0.4865 3.52%
2013-02-14 0 1.420 1.410 1.420 1.410 1.480 1,842,000 2,647,180 1.4371 0.472 0.468 0.472 0.468 0.492 5,546,589 0.4773 -2.07%
2013-02-08 0 1.450 1.440 1.450 1.380 1.470 2,648,000 3,783,260 1.4287 0.482 0.478 0.482 0.458 0.488 7,973,598 0.4745 5.84%
2013-02-07 0 1.370 1.350 1.370 1.350 1.370 202,000 275,400 1.3634 0.455 0.448 0.455 0.448 0.455 608,258 0.4528 0.00%
2013-02-06 0 1.370 1.370 1.380 1.350 1.380 682,000 929,140 1.3624 0.455 0.455 0.458 0.448 0.458 2,053,623 0.4524 1.48%
2013-02-05 0 1.350 1.350 1.360 1.320 1.370 1,454,000 1,963,760 1.3506 0.448 0.448 0.452 0.438 0.455 4,378,252 0.4485 0.00%
2013-02-04 0 1.350 1.340 1.350 1.350 1.360 296,000 400,540 1.3532 0.448 0.445 0.448 0.448 0.452 891,309 0.4494 0.00%
2013-02-01 0 1.350 1.350 1.360 1.350 1.370 616,000 835,020 1.3556 0.448 0.448 0.452 0.448 0.455 1,854,885 0.4502 0.00%
2013-01-31 0 1.350 1.350 1.360 1.350 1.350 972,000 1,312,200 1.3500 0.448 0.448 0.452 0.448 0.448 2,926,865 0.4483 0.00%
2013-01-30 0 1.350 1.330 1.360 1.320 1.370 1,502,000 2,043,720 1.3607 0.448 0.442 0.452 0.438 0.455 4,522,789 0.4519 3.05%
2013-01-29 0 1.310 1.300 1.320 1.280 1.310 252,000 328,060 1.3018 0.435 0.432 0.438 0.425 0.435 758,817 0.4323 0.77%
2013-01-28 0 1.300 1.290 1.310 1.280 1.330 292,000 382,360 1.3095 0.432 0.428 0.435 0.425 0.442 879,264 0.4349 1.56%
2013-01-25 0 1.280 1.280 1.320 1.270 1.350 1,666,000 2,200,040 1.3206 0.425 0.425 0.438 0.422 0.448 5,016,622 0.4386 -5.88%
2013-01-24 0 1.360 1.360 1.370 1.350 1.370 456,000 617,700 1.3546 0.452 0.452 0.455 0.448 0.455 1,373,097 0.4499 0.74%
2013-01-23 0 1.350 1.340 1.370 1.340 1.360 736,000 991,900 1.3477 0.448 0.445 0.455 0.445 0.452 2,216,227 0.4476 0.00%
2013-01-22 0 1.350 1.350 1.360 1.340 1.370 752,000 1,017,800 1.3535 0.448 0.448 0.452 0.445 0.455 2,264,405 0.4495 -0.74%
2013-01-21 0 1.360 1.350 1.360 1.350 1.390 976,000 1,333,320 1.3661 0.452 0.448 0.452 0.448 0.462 2,938,909 0.4537 -0.73%
2013-01-18 0 1.370 1.360 1.380 1.340 1.390 1,686,000 2,307,180 1.3684 0.455 0.452 0.458 0.445 0.462 5,076,845 0.4545 2.24%
2013-01-17 0 1.340 1.340 1.350 1.330 1.380 1,202,000 1,620,120 1.3479 0.445 0.445 0.448 0.442 0.458 3,619,435 0.4476 -1.47%
2013-01-16 0 1.360 1.350 1.360 1.340 1.390 1,478,000 2,009,440 1.3596 0.452 0.448 0.452 0.445 0.462 4,450,520 0.4515 -0.73%
2013-01-15 0 1.370 1.360 1.370 1.330 1.410 2,802,000 3,821,160 1.3637 0.455 0.452 0.455 0.442 0.468 8,437,319 0.4529 -2.84%
2013-01-14 0 1.410 1.400 1.410 1.380 1.420 3,846,000 5,382,540 1.3995 0.468 0.465 0.468 0.458 0.472 11,580,989 0.4648 2.92%
2013-01-11 0 1.370 1.370 1.390 1.370 1.450 12,576,000 17,629,560 1.4018 0.455 0.455 0.462 0.455 0.482 37,868,568 0.4655 3.01%
2013-01-10 0 1.330 1.310 1.330 1.230 1.340 3,406,000 4,403,720 1.2929 0.442 0.435 0.442 0.408 0.445 10,256,071 0.4294 6.40%
2013-01-09 0 1.250 1.250 1.260 1.210 1.250 1,210,000 1,496,360 1.2367 0.415 0.415 0.418 0.402 0.415 3,643,525 0.4107 1.63%
2013-01-08 0 1.230 1.220 1.230 1.220 1.260 2,743,719 3,371,577 1.2288 0.408 0.405 0.408 0.405 0.418 8,261,825 0.4081 -2.38%
2013-01-07 0 1.260 1.250 1.260 1.150 1.260 10,256,445 12,435,265 1.2124 0.418 0.415 0.418 0.382 0.418 30,883,976 0.4026 9.57%
2013-01-04 0 1.150 1.150 1.160 1.090 1.160 19,169,000 21,649,210 1.1294 0.382 0.382 0.385 0.362 0.385 57,721,261 0.3751 4.55%
2013-01-03 0 1.100 1.090 1.100 1.090 1.100 7,980,000 8,777,800 1.1000 0.365 0.362 0.365 0.362 0.365 24,029,196 0.3653 0.00%
2013-01-02 0 1.100 1.090 1.100 1.090 1.110 9,140,000 10,054,800 1.1001 0.365 0.362 0.365 0.362 0.369 27,522,162 0.3653 0.00%
2012-12-31 0 1.100 1.080 1.100 1.070 1.100 134,000 144,920 1.0815 0.365 0.359 0.365 0.355 0.365 403,498 0.3592 0.00%
2012-12-28 0 1.100 1.090 1.100 1.090 1.100 600,000 657,100 1.0952 0.365 0.362 0.365 0.362 0.365 1,806,706 0.3637 0.00%
2012-12-27 0 1.100 1.090 1.100 1.090 1.100 772,000 848,920 1.0996 0.365 0.362 0.365 0.362 0.365 2,324,629 0.3652 0.00%
2012-12-24 0 1.100 1.080 1.100 1.100 1.100 230,000 253,000 1.1000 0.365 0.359 0.365 0.365 0.365 692,571 0.3653 0.92%
2012-12-21 0 1.090 1.080 1.100 1.070 1.090 332,000 358,240 1.0790 0.362 0.359 0.365 0.355 0.362 999,711 0.3583 1.87%
2012-12-20 0 1.070 1.060 1.070 1.060 1.070 1,506,000 1,610,720 1.0695 0.355 0.352 0.355 0.352 0.355 4,534,833 0.3552 0.00%
2012-12-19 0 1.070 1.070 1.080 1.070 1.080 740,000 795,660 1.0752 0.355 0.355 0.359 0.355 0.359 2,228,271 0.3571 -0.93%
2012-12-18 0 1.080 1.070 1.080 1.060 1.090 2,714,000 2,919,040 1.0755 0.359 0.355 0.359 0.352 0.362 8,172,336 0.3572 0.93%
2012-12-17 0 1.070 1.050 1.070 1.050 1.070 1,118,000 1,191,160 1.0654 0.355 0.349 0.355 0.349 0.355 3,366,496 0.3538 0.00%
2012-12-14 0 1.070 1.070 1.080 1.060 1.080 476,000 510,380 1.0722 0.355 0.355 0.359 0.352 0.359 1,433,320 0.3561 -0.93%
2012-12-13 0 1.080 1.070 1.080 1.070 1.080 218,000 234,660 1.0764 0.359 0.355 0.359 0.355 0.359 656,437 0.3575 0.00%
2012-12-12 0 1.080 1.070 1.080 1.070 1.090 1,244,000 1,342,680 1.0793 0.359 0.355 0.359 0.355 0.362 3,745,905 0.3584 0.00%
2012-12-11 0 1.080 1.080 1.090 1.080 1.100 332,000 360,720 1.0865 0.359 0.359 0.362 0.359 0.365 999,711 0.3608 -0.92%
2012-12-10 0 1.090 1.090 1.100 1.080 1.100 904,000 986,860 1.0917 0.362 0.362 0.365 0.359 0.365 2,722,104 0.3625 0.93%
2012-12-07 0 1.110 1.100 1.110 1.100 1.110 3,792,000 4,208,020 1.1097 0.359 0.355 0.359 0.355 0.359 11,735,562 0.3586 0.00%
2012-12-06 0 1.110 1.100 1.110 1.100 1.110 3,110,000 3,451,500 1.1098 0.359 0.355 0.359 0.355 0.359 9,624,894 0.3586 0.00%
2012-12-05 0 1.110 1.100 1.110 1.100 1.120 2,058,000 2,283,120 1.1094 0.359 0.355 0.359 0.355 0.362 6,369,142 0.3585 0.00%
2012-12-04 0 1.110 1.100 1.110 1.110 1.110 2,254,000 2,501,940 1.1100 0.359 0.355 0.359 0.359 0.359 6,975,727 0.3587 0.91%
2012-12-03 0 1.100 1.100 1.110 1.100 1.110 1,460,000 1,618,800 1.1088 0.355 0.355 0.359 0.355 0.359 4,518,439 0.3583 0.00%
2012-11-30 0 1.100 1.100 1.110 1.100 1.110 1,266,000 1,404,760 1.1096 0.355 0.355 0.359 0.355 0.359 3,918,044 0.3585 -0.90%
2012-11-29 0 1.110 1.100 1.110 1.100 1.110 1,558,000 1,728,580 1.1095 0.359 0.355 0.359 0.355 0.359 4,821,732 0.3585 0.00%
2012-11-28 0 1.110 1.110 1.120 1.110 1.120 698,000 775,440 1.1109 0.359 0.359 0.362 0.359 0.362 2,160,185 0.3590 0.00%
2012-11-27 0 1.110 1.100 1.120 1.100 1.120 2,025,747 2,241,449 1.1065 0.359 0.355 0.362 0.355 0.362 6,269,325 0.3575 -0.89%
2012-11-26 0 1.120 1.120 1.130 1.120 1.130 1,066,000 1,198,400 1.1242 0.362 0.362 0.365 0.362 0.365 3,299,080 0.3633 -0.88%
2012-11-23 0 1.130 1.120 1.130 1.120 1.130 1,492,000 1,683,280 1.1282 0.365 0.362 0.365 0.362 0.365 4,617,473 0.3645 0.89%
2012-11-22 0 1.120 1.120 1.130 1.120 1.140 1,072,000 1,207,660 1.1265 0.362 0.362 0.365 0.362 0.368 3,317,648 0.3640 -1.75%
2012-11-21 0 1.140 1.120 1.140 1.120 1.200 11,648,000 13,389,100 1.1495 0.368 0.362 0.368 0.362 0.388 36,048,479 0.3714 4.59%
2012-11-20 0 1.090 1.080 1.100 1.090 1.170 912,000 1,007,240 1.1044 0.352 0.349 0.355 0.352 0.378 2,822,477 0.3569 0.00%
2012-11-19 0 1.090 1.080 1.100 1.070 1.100 182,000 199,600 1.0967 0.352 0.349 0.355 0.346 0.355 563,257 0.3544 -0.91%
2012-11-16 0 1.100 1.070 1.100 1.010 1.100 262,000 286,140 1.0921 0.355 0.346 0.355 0.326 0.355 810,843 0.3529 0.00%
2012-11-15 0 1.100 1.080 1.100 1.100 1.100 686,000 754,600 1.1000 0.355 0.349 0.355 0.355 0.355 2,123,047 0.3554 0.00%
2012-11-14 0 1.100 1.100 1.110 1.100 1.100 40,000 44,000 1.1000 0.355 0.355 0.359 0.355 0.355 123,793 0.3554 0.00%
2012-11-13 0 1.100 1.100 1.120 1.100 1.110 146,000 160,620 1.1001 0.355 0.355 0.362 0.355 0.359 451,844 0.3555 -1.79%
2012-11-12 0 1.120 1.110 1.120 - - 0 0 - 0.362 0.359 0.362 - - 0 - 0.00%
2012-11-09 0 1.120 1.110 1.120 1.110 1.120 162,000 180,420 1.1137 0.362 0.359 0.362 0.359 0.362 501,361 0.3599 0.00%
2012-11-08 0 1.120 1.110 1.120 1.120 1.120 130,000 145,600 1.1200 0.362 0.359 0.362 0.362 0.362 402,327 0.3619 0.00%
2012-11-07 0 1.120 1.110 1.120 1.120 1.120 240,000 268,800 1.1200 0.362 0.359 0.362 0.362 0.362 742,757 0.3619 0.00%
2012-11-06 0 1.120 1.120 1.130 1.120 1.130 130,000 145,900 1.1223 0.362 0.362 0.365 0.362 0.365 402,327 0.3626 -0.88%
2012-11-05 0 1.130 1.120 1.130 1.120 1.130 298,000 335,400 1.1255 0.365 0.362 0.365 0.362 0.365 922,257 0.3637 0.00%
2012-11-02 0 1.130 1.120 1.130 1.120 1.130 826,000 933,280 1.1299 0.365 0.362 0.365 0.362 0.365 2,556,322 0.3651 0.00%
2012-11-01 0 1.130 1.130 1.140 1.120 1.130 134,000 151,300 1.1291 0.365 0.365 0.368 0.362 0.365 414,706 0.3648 -0.88%
2012-10-31 0 1.140 1.120 1.140 1.140 1.140 798,000 909,720 1.1400 0.368 0.362 0.368 0.368 0.368 2,469,667 0.3684 0.00%
2012-10-30 0 1.140 1.140 1.150 1.140 1.140 210,000 239,400 1.1400 0.368 0.368 0.372 0.368 0.368 649,912 0.3684 -0.87%
2012-10-29 0 1.150 1.140 1.150 1.140 1.150 150,000 172,080 1.1472 0.372 0.368 0.372 0.368 0.372 464,223 0.3707 0.88%
2012-10-26 0 1.140 1.140 1.150 1.140 1.150 280,000 319,700 1.1418 0.368 0.368 0.372 0.368 0.372 866,550 0.3689 -0.87%
2012-10-25 0 1.150 1.150 1.160 1.150 1.160 4,238,855 4,915,537 1.1596 0.372 0.372 0.375 0.372 0.375 13,118,499 0.3747 -0.86%
2012-10-24 0 1.160 1.150 1.160 1.140 1.160 3,030,000 3,491,920 1.1524 0.375 0.372 0.375 0.368 0.375 9,377,309 0.3724 0.00%
2012-10-22 0 1.160 1.150 1.160 1.160 1.160 1,214,000 1,408,240 1.1600 0.375 0.372 0.375 0.375 0.375 3,757,113 0.3748 0.00%
2012-10-19 0 1.160 1.150 1.160 1.150 1.160 899,104 1,042,074 1.1590 0.375 0.372 0.375 0.372 0.375 2,782,566 0.3745 0.00%
2012-10-18 0 1.160 1.150 1.160 1.160 1.160 1,320,000 1,531,200 1.1600 0.375 0.372 0.375 0.375 0.375 4,085,164 0.3748 0.00%
2012-10-17 0 1.160 1.150 1.180 1.160 1.180 435,000 504,790 1.1604 0.375 0.372 0.381 0.375 0.381 1,346,247 0.3750 -1.69%
2012-10-16 0 1.180 1.170 1.180 1.180 1.190 427,000 504,650 1.1819 0.381 0.378 0.381 0.381 0.385 1,321,489 0.3819 0.00%
2012-10-15 0 1.180 1.160 1.180 1.170 1.190 366,000 431,560 1.1791 0.381 0.375 0.381 0.378 0.385 1,132,705 0.3810 -0.84%
2012-10-12 0 1.190 1.180 1.240 1.180 1.200 180,000 214,640 1.1924 0.385 0.381 0.401 0.381 0.388 557,068 0.3853 -0.83%
2012-10-11 0 1.200 1.200 1.250 1.200 1.220 90,000 108,840 1.2093 0.388 0.388 0.404 0.388 0.394 278,534 0.3908 -4.00%
2012-10-10 0 1.250 1.180 1.250 1.180 1.250 38,000 45,400 1.1947 0.404 0.381 0.404 0.381 0.404 117,603 0.3860 5.93%
2012-10-09 0 1.180 1.180 1.220 1.180 1.210 182,000 215,500 1.1841 0.381 0.381 0.394 0.381 0.391 563,257 0.3826 -3.28%
2012-10-08 0 1.220 1.220 1.250 1.220 1.250 70,000 86,960 1.2423 0.394 0.394 0.404 0.394 0.404 216,637 0.4014 0.83%
2012-10-05 0 1.210 1.200 1.250 1.210 1.210 46,000 55,900 1.2152 0.391 0.388 0.404 0.391 0.391 142,362 0.3927 0.00%
2012-10-04 0 1.210 1.200 1.240 1.180 1.210 42,000 50,760 1.2086 0.391 0.388 0.401 0.381 0.391 129,982 0.3905 0.00%
2012-10-03 0 1.210 1.200 1.250 1.210 1.210 604,000 751,800 1.2447 0.391 0.388 0.404 0.391 0.391 1,869,272 0.4022 -3.20%
2012-09-28 0 1.250 1.220 1.250 - - 184,000 230,000 1.2500 0.404 0.394 0.404 - - 569,447 0.4039 0.00%
2012-09-27 0 1.250 1.230 1.250 1.220 1.250 52,000 64,940 1.2488 0.404 0.397 0.404 0.394 0.404 160,931 0.4035 2.46%
2012-09-26 0 1.220 1.220 2.200 1.220 1.220 156,000 190,320 1.2200 0.394 0.394 0.711 0.394 0.394 482,792 0.3942 0.00%
2012-09-25 0 1.220 1.210 1.250 - - 0 0 - 0.394 0.391 0.404 - - 0 - 0.00%
2012-09-24 0 1.220 1.220 1.250 - - 0 0 - 0.394 0.394 0.404 - - 0 - 0.83%
2012-09-21 0 1.210 1.210 1.250 1.210 1.210 124,000 150,040 1.2100 0.391 0.391 0.404 0.391 0.391 383,758 0.3910 -0.82%
2012-09-20 0 1.220 1.220 1.250 1.210 1.220 60,000 72,800 1.2133 0.394 0.394 0.404 0.391 0.394 185,689 0.3921 1.67%
2012-09-19 0 1.200 1.180 1.230 - - 0 0 - 0.388 0.381 0.397 - - 0 - 0.00%
2012-09-18 0 1.200 1.200 1.230 - - 0 0 - 0.388 0.388 0.397 - - 0 - 0.84%
2012-09-17 0 1.190 1.190 1.200 1.180 1.200 95,000 113,490 1.1946 0.385 0.385 0.388 0.381 0.388 294,008 0.3860 -2.46%
2012-09-14 0 1.220 1.220 1.250 1.220 1.250 150,000 184,900 1.2327 0.394 0.394 0.404 0.394 0.404 464,223 0.3983 0.00%
2012-09-13 0 1.220 1.200 1.260 - - 0 0 - 0.394 0.388 0.407 - - 0 - 0.00%
2012-09-12 0 1.220 1.200 1.250 1.220 1.220 62,000 75,640 1.2200 0.394 0.388 0.404 0.394 0.394 191,879 0.3942 0.00%
2012-09-11 0 1.220 1.210 1.260 1.220 1.220 20,000 24,400 1.2200 0.394 0.391 0.407 0.394 0.394 61,896 0.3942 -2.40%
2012-09-10 0 1.250 1.180 1.280 - - 0 0 - 0.404 0.381 0.414 - - 0 - 0.00%
2012-09-07 0 1.250 1.200 1.250 1.240 1.250 60,000 74,800 1.2467 0.404 0.388 0.404 0.401 0.404 185,689 0.4028 1.63%
2012-09-06 0 1.230 1.180 1.250 1.230 1.230 10,000 12,300 1.2300 0.397 0.381 0.404 0.397 0.397 30,948 0.3974 0.82%
2012-09-05 0 1.220 1.190 1.240 1.220 1.220 40,000 48,800 1.2200 0.394 0.385 0.401 0.394 0.394 123,793 0.3942 -3.17%
2012-09-04 0 1.260 1.250 1.260 1.260 1.260 572,000 715,500 1.2509 0.407 0.404 0.407 0.407 0.407 1,770,238 0.4042 0.00%
2012-09-03 0 1.260 1.250 1.280 1.260 1.260 100,000 126,000 1.2600 0.407 0.404 0.414 0.407 0.407 309,482 0.4071 0.00%
2012-08-31 0 1.280 1.250 1.280 1.280 1.280 60,000 76,560 1.2760 0.407 0.398 0.407 0.407 0.407 188,637 0.4059 1.59%
2012-08-30 0 1.260 1.250 1.300 - - 0 0 - 0.401 0.398 0.413 - - 0 - 0.00%
2012-08-29 0 1.260 1.250 1.300 - - 0 0 - 0.401 0.398 0.413 - - 0 - 0.00%
2012-08-28 0 1.260 1.220 1.260 1.260 1.260 40,000 50,400 1.2600 0.401 0.388 0.401 0.401 0.401 125,758 0.4008 0.00%
2012-08-27 0 1.260 1.220 1.260 - - 0 0 - 0.401 0.388 0.401 - - 0 - -3.08%
2012-08-24 0 1.300 1.240 1.300 - - 0 0 - 0.413 0.394 0.413 - - 0 - 0.00%
2012-08-23 0 1.300 1.230 1.300 1.210 1.300 102,000 132,420 1.2982 0.413 0.391 0.413 0.385 0.413 320,682 0.4129 4.00%
2012-08-22 0 1.250 1.220 1.250 1.250 1.250 4,000 5,000 1.2500 0.398 0.388 0.398 0.398 0.398 12,576 0.3976 0.00%
2012-08-21 0 1.250 1.250 1.300 1.250 1.250 60,648 75,764 1.2492 0.398 0.398 0.413 0.398 0.398 190,674 0.3973 -2.34%
2012-08-20 0 1.280 1.230 1.300 - - 0 0 - 0.407 0.391 0.413 - - 0 - 0.00%
2012-08-17 0 1.280 1.210 1.280 1.300 1.300 2,000 2,600 1.3000 0.407 0.385 0.407 0.413 0.413 6,288 0.4135 0.79%
2012-08-16 0 1.270 1.220 1.270 1.270 1.270 30,000 38,100 1.2700 0.404 0.388 0.404 0.404 0.404 94,318 0.4040 2.42%
2012-08-15 0 1.240 1.240 1.270 - - 6,000 7,380 1.2300 0.394 0.394 0.404 - - 18,864 0.3912 0.81%
2012-08-14 0 1.230 1.230 1.260 1.230 1.230 20,000 24,600 1.2300 0.391 0.391 0.401 0.391 0.391 62,879 0.3912 -1.60%
2012-08-13 0 1.250 1.230 1.300 - - 0 0 - 0.398 0.391 0.413 - - 0 - 0.00%
2012-08-10 0 1.250 1.210 1.280 1.230 1.250 50,000 61,900 1.2380 0.398 0.385 0.407 0.391 0.398 157,197 0.3938 0.00%
2012-08-09 0 1.250 1.200 1.270 1.250 1.300 126,000 158,800 1.2603 0.398 0.382 0.404 0.398 0.413 396,137 0.4009 -0.79%
2012-08-08 0 1.260 1.250 1.280 1.250 1.260 338,000 422,600 1.2503 0.401 0.398 0.407 0.398 0.401 1,062,654 0.3977 3.28%
2012-08-07 0 1.220 1.220 1.250 - - 0 0 - 0.388 0.388 0.398 - - 0 - 0.00%
2012-08-06 0 1.220 1.220 1.250 1.180 1.200 120,000 142,400 1.1867 0.388 0.388 0.398 0.375 0.382 377,273 0.3774 -2.40%
2012-08-03 0 1.250 1.100 1.280 1.250 1.250 100,000 125,000 1.2500 0.398 0.350 0.407 0.398 0.398 314,395 0.3976 0.00%
2012-08-02 0 1.250 1.150 1.250 - - 0 0 - 0.398 0.366 0.398 - - 0 - 0.00%
2012-08-01 0 1.250 1.230 1.250 1.250 1.250 50,000 62,500 1.2500 0.398 0.391 0.398 0.398 0.398 157,197 0.3976 0.00%
2012-07-31 0 1.250 1.200 1.270 1.250 1.250 208,000 260,000 1.2500 0.398 0.382 0.404 0.398 0.398 653,941 0.3976 0.00%
2012-07-30 0 1.250 1.250 1.260 - - 0 0 - 0.398 0.398 0.401 - - 0 - 0.00%
2012-07-27 0 1.250 1.200 1.280 - - 0 0 - 0.398 0.382 0.407 - - 0 - 0.00%
2012-07-26 0 1.250 1.160 1.250 1.250 1.260 1,882,000 2,353,020 1.2503 0.398 0.369 0.398 0.398 0.401 5,916,905 0.3977 -2.34%
2012-07-25 0 1.280 1.260 1.280 - - 0 0 - 0.407 0.401 0.407 - - 0 - 0.00%
2012-07-24 0 1.280 1.250 1.280 1.200 1.280 88,000 109,560 1.2450 0.407 0.398 0.407 0.382 0.407 276,667 0.3960 2.40%
2012-07-23 0 1.250 1.220 1.270 1.250 1.250 78,000 97,500 1.2500 0.398 0.388 0.404 0.398 0.398 245,228 0.3976 0.00%
2012-07-20 0 1.250 1.250 1.270 - - 0 0 - 0.398 0.398 0.404 - - 0 - 0.00%
2012-07-19 0 1.250 1.250 1.300 - - 0 0 - 0.398 0.398 0.413 - - 0 - 0.00%
2012-07-18 0 1.250 1.250 1.300 1.250 1.250 4,000 5,000 1.2500 0.398 0.398 0.413 0.398 0.398 12,576 0.3976 0.00%
2012-07-17 0 1.250 1.250 1.300 1.250 1.260 100,000 125,500 1.2550 0.398 0.398 0.413 0.398 0.401 314,395 0.3992 0.00%
2012-07-16 0 1.250 1.250 1.280 1.250 1.260 140,000 176,100 1.2579 0.398 0.398 0.407 0.398 0.401 440,152 0.4001 -2.34%
2012-07-13 0 1.280 1.260 1.300 - - 0 0 - 0.407 0.401 0.413 - - 0 - 0.00%
2012-07-12 0 1.280 1.270 1.300 1.280 1.280 54,000 68,920 1.2763 0.407 0.404 0.413 0.407 0.407 169,773 0.4060 0.00%
2012-07-11 0 1.280 1.270 1.300 1.280 1.300 366,000 468,800 1.2809 0.407 0.404 0.413 0.407 0.413 1,150,684 0.4074 -1.54%
2012-07-10 0 1.300 1.280 1.300 1.290 1.300 320,000 415,900 1.2997 0.413 0.407 0.413 0.410 0.413 1,006,063 0.4134 1.56%
2012-07-09 0 1.280 1.280 1.300 1.280 1.300 170,000 217,800 1.2812 0.407 0.407 0.413 0.407 0.413 534,471 0.4075 -1.54%
2012-07-06 0 1.300 1.300 1.330 1.300 1.300 520,000 676,000 1.3000 0.413 0.413 0.423 0.413 0.413 1,634,852 0.4135 0.00%
2012-07-05 0 1.300 1.270 1.300 1.250 1.300 388,000 496,620 1.2799 0.413 0.404 0.413 0.398 0.413 1,219,851 0.4071 3.17%
2012-07-04 0 1.260 1.260 1.280 1.260 1.280 494,000 631,960 1.2793 0.401 0.401 0.407 0.401 0.407 1,553,109 0.4069 -1.56%
2012-07-03 0 1.280 1.220 1.290 1.210 1.280 1,780,000 2,214,800 1.2443 0.407 0.388 0.410 0.385 0.407 5,596,223 0.3958 6.67%
2012-06-29 0 1.200 1.160 1.200 1.190 1.200 270,148 322,870 1.1952 0.382 0.369 0.382 0.379 0.382 849,331 0.3801 0.00%
2012-06-28 0 1.200 1.200 1.220 1.160 1.220 472,000 566,580 1.2004 0.382 0.382 0.388 0.369 0.388 1,483,942 0.3818 0.00%
2012-06-27 0 1.200 1.170 1.200 1.150 1.200 438,000 524,740 1.1980 0.382 0.372 0.382 0.366 0.382 1,377,048 0.3811 0.00%
2012-06-26 0 1.200 1.190 1.200 1.150 1.200 392,000 465,460 1.1874 0.382 0.379 0.382 0.366 0.382 1,232,427 0.3777 3.45%
2012-06-25 0 1.160 1.160 1.180 1.150 1.180 192,000 222,560 1.1592 0.369 0.369 0.375 0.366 0.375 603,638 0.3687 -3.33%
2012-06-22 0 1.200 1.160 1.200 1.200 1.200 220,000 264,000 1.2000 0.382 0.369 0.382 0.382 0.382 691,668 0.3817 3.45%
2012-06-21 0 1.160 1.150 1.200 1.160 1.160 100,000 116,000 1.1600 0.369 0.366 0.382 0.369 0.369 314,395 0.3690 0.00%
2012-06-20 0 1.160 1.150 1.200 - - 0 0 - 0.369 0.366 0.382 - - 0 - 0.00%
2012-06-19 0 1.160 1.120 1.160 1.150 1.200 192,000 220,900 1.1505 0.369 0.356 0.369 0.366 0.382 603,638 0.3659 0.00%
2012-06-18 0 1.160 1.160 1.200 1.160 1.160 100,000 116,000 1.1600 0.369 0.369 0.382 0.369 0.369 314,395 0.3690 0.87%
2012-06-15 0 1.150 1.140 1.190 1.150 1.200 138,000 161,020 1.1668 0.366 0.363 0.379 0.366 0.382 433,864 0.3711 0.00%
2012-06-14 0 1.150 1.120 1.200 1.150 1.190 298,000 349,880 1.1741 0.366 0.356 0.382 0.366 0.379 936,896 0.3734 -3.36%
2012-06-13 0 1.190 1.180 1.190 1.180 1.200 300,000 358,500 1.1950 0.379 0.375 0.379 0.375 0.382 943,184 0.3801 0.85%
2012-06-12 0 1.180 1.170 1.200 1.180 1.190 80,000 94,900 1.1863 0.375 0.372 0.382 0.375 0.379 251,516 0.3773 -1.67%
2012-06-11 0 1.200 1.030 1.200 1.200 1.200 438,000 525,600 1.2000 0.382 0.328 0.382 0.382 0.382 1,377,048 0.3817 0.00%
2012-06-08 0 1.200 1.140 1.200 1.200 1.200 226,000 271,200 1.2000 0.382 0.363 0.382 0.382 0.382 710,532 0.3817 2.56%
2012-06-07 0 1.170 1.160 1.200 1.150 1.170 154,000 177,840 1.1548 0.372 0.369 0.382 0.366 0.372 484,168 0.3673 0.86%
2012-06-06 0 1.160 1.160 1.180 1.160 1.160 210,000 242,600 1.1552 0.369 0.369 0.375 0.369 0.369 660,229 0.3674 0.87%
2012-06-05 0 1.150 1.150 1.200 - - 0 0 - 0.366 0.366 0.382 - - 0 - 1.77%
2012-06-04 0 1.130 1.110 1.200 1.130 1.130 10,000 11,300 1.1300 0.359 0.353 0.382 0.359 0.359 31,439 0.3594 0.00%
2012-06-01 0 1.130 1.130 1.200 1.130 1.190 90,000 105,160 1.1684 0.359 0.359 0.382 0.359 0.379 282,955 0.3716 -4.24%
2012-05-31 0 1.180 1.180 1.200 1.180 1.190 52,000 61,480 1.1823 0.375 0.375 0.382 0.375 0.379 163,485 0.3761 -0.84%
2012-05-30 0 1.190 1.190 1.210 1.180 1.180 10,000 11,800 1.1800 0.379 0.379 0.385 0.375 0.375 31,439 0.3753 -0.83%
2012-05-29 0 1.200 1.200 1.210 1.190 1.200 174,000 207,900 1.1948 0.382 0.382 0.385 0.379 0.382 547,047 0.3800 0.00%
2012-05-28 0 1.200 1.190 1.210 - - 0 0 - 0.382 0.379 0.385 - - 0 - 0.00%
2012-05-25 0 1.200 1.190 1.210 1.190 1.210 80,000 96,400 1.2050 0.382 0.379 0.385 0.379 0.385 251,516 0.3833 0.84%
2012-05-24 0 1.190 1.190 1.220 1.190 1.190 10,000 11,900 1.1900 0.379 0.379 0.388 0.379 0.379 31,439 0.3785 0.85%
2012-05-23 0 1.180 1.180 1.220 1.180 1.200 94,000 112,640 1.1983 0.375 0.375 0.388 0.375 0.382 295,531 0.3811 -1.67%
2012-05-22 0 1.200 1.180 1.210 1.200 1.220 296,000 355,400 1.2007 0.382 0.375 0.385 0.382 0.388 930,608 0.3819 -3.23%
2012-05-21 0 1.240 1.200 1.240 1.200 1.240 94,000 113,960 1.2123 0.394 0.382 0.394 0.382 0.394 295,531 0.3856 2.48%
2012-05-18 0 1.210 1.210 1.270 1.200 1.230 148,000 180,660 1.2207 0.385 0.385 0.404 0.382 0.391 465,304 0.3883 -2.42%
2012-05-17 0 1.240 1.240 1.270 1.240 1.250 36,000 44,800 1.2444 0.394 0.394 0.404 0.394 0.398 113,182 0.3958 -0.80%
2012-05-16 0 1.250 1.240 1.270 1.250 1.300 202,000 255,620 1.2654 0.398 0.394 0.404 0.398 0.413 635,077 0.4025 -3.85%
2012-05-15 0 1.300 1.290 1.300 1.280 1.300 56,000 71,800 1.2821 0.413 0.410 0.413 0.407 0.413 176,061 0.4078 0.00%
2012-05-14 0 1.300 1.260 1.300 1.300 1.300 150,000 194,720 1.2981 0.413 0.401 0.413 0.413 0.413 471,592 0.4129 0.00%
2012-05-11 0 1.300 1.270 1.300 1.280 1.310 176,000 228,800 1.3000 0.413 0.404 0.413 0.407 0.417 553,334 0.4135 1.56%
2012-05-10 0 1.280 1.250 1.290 1.280 1.280 16,000 20,480 1.2800 0.407 0.398 0.410 0.407 0.407 50,303 0.4071 0.00%
2012-05-09 0 1.280 1.240 1.300 1.280 1.280 10,000 12,800 1.2800 0.407 0.394 0.413 0.407 0.407 31,439 0.4071 0.00%
2012-05-08 0 1.280 1.280 1.300 1.250 1.280 74,000 94,000 1.2703 0.407 0.407 0.413 0.398 0.407 232,652 0.4040 0.00%
2012-05-07 0 1.280 1.280 1.310 1.250 1.300 88,000 112,660 1.2802 0.407 0.407 0.417 0.398 0.413 276,667 0.4072 -1.54%
2012-05-04 0 1.300 1.290 1.320 1.300 1.330 86,000 111,980 1.3021 0.413 0.410 0.420 0.413 0.423 270,379 0.4142 -0.76%
2012-05-03 0 1.310 1.310 1.320 1.300 1.320 274,000 357,480 1.3047 0.417 0.417 0.420 0.413 0.420 861,441 0.4150 -1.50%
2012-05-02 0 1.330 1.290 1.330 1.310 1.340 16,000 21,180 1.3238 0.423 0.410 0.423 0.417 0.426 50,303 0.4210 3.91%
2012-04-30 0 1.280 1.280 1.330 1.260 1.280 90,000 114,880 1.2764 0.407 0.407 0.423 0.401 0.407 282,955 0.4060 -3.03%
2012-04-27 0 1.320 1.300 1.320 1.300 1.360 186,000 243,560 1.3095 0.420 0.413 0.420 0.413 0.433 584,774 0.4165 -2.22%
2012-04-26 0 1.350 1.320 1.350 1.320 1.350 214,000 283,680 1.3256 0.429 0.420 0.429 0.420 0.429 672,804 0.4216 0.75%
2012-04-25 0 1.340 1.330 1.340 1.340 1.340 66,000 88,440 1.3400 0.426 0.423 0.426 0.426 0.426 207,500 0.4262 1.52%
2012-04-24 0 1.320 1.310 1.330 1.320 1.320 100,000 132,000 1.3200 0.420 0.417 0.423 0.420 0.420 314,395 0.4199 0.00%
2012-04-23 0 1.320 1.310 1.320 1.320 1.330 368,000 487,520 1.3248 0.420 0.417 0.420 0.420 0.423 1,156,972 0.4214 -0.75%
2012-04-20 0 1.330 1.320 1.330 1.320 1.330 146,000 193,580 1.3259 0.423 0.420 0.423 0.420 0.423 459,016 0.4217 -1.48%
2012-04-19 0 1.350 1.330 1.350 1.310 1.350 24,000 32,240 1.3433 0.429 0.423 0.429 0.417 0.429 75,455 0.4273 3.05%
2012-04-18 0 1.310 1.280 1.340 1.300 1.350 1,066,000 1,407,820 1.3207 0.417 0.407 0.426 0.413 0.429 3,351,446 0.4201 -3.68%
2012-04-17 0 1.360 1.350 1.490 1.340 1.360 286,000 387,800 1.3559 0.433 0.429 0.474 0.426 0.433 899,168 0.4313 -1.45%
2012-04-16 0 1.380 1.380 1.420 1.340 1.360 76,000 102,040 1.3426 0.439 0.439 0.452 0.426 0.433 238,940 0.4271 -2.13%
2012-04-13 0 1.410 1.400 1.410 1.390 1.450 618,000 873,780 1.4139 0.448 0.445 0.448 0.442 0.461 1,942,958 0.4497 -1.40%
2012-04-12 0 1.430 1.420 1.430 1.430 1.430 340,000 486,200 1.4300 0.455 0.452 0.455 0.455 0.455 1,068,941 0.4548 -1.38%
2012-04-11 0 1.450 1.440 1.450 1.430 1.470 372,000 537,000 1.4435 0.461 0.458 0.461 0.455 0.468 1,169,548 0.4592 0.00%
2012-04-10 0 1.450 1.440 1.470 1.430 1.470 130,000 188,580 1.4506 0.461 0.458 0.468 0.455 0.468 408,713 0.4614 -1.36%
2012-04-05 0 1.470 1.450 1.470 1.460 1.490 124,131 182,823 1.4728 0.468 0.461 0.468 0.464 0.474 390,261 0.4685 -1.34%
2012-04-03 0 1.490 1.480 1.520 1.480 1.500 368,000 549,960 1.4945 0.474 0.471 0.483 0.471 0.477 1,156,972 0.4753 -0.67%
2012-04-02 0 1.500 1.480 1.550 1.500 1.500 130,000 195,000 1.5000 0.477 0.471 0.493 0.477 0.477 408,713 0.4771 -4.46%
2012-03-30 0 1.570 1.520 1.570 1.520 1.570 34,000 52,280 1.5376 0.499 0.483 0.499 0.483 0.499 106,894 0.4891 2.61%
2012-03-29 0 1.530 1.510 1.550 1.530 1.530 2,000 3,060 1.5300 0.487 0.480 0.493 0.487 0.487 6,288 0.4866 -1.29%
2012-03-28 0 1.550 1.550 1.570 1.550 1.550 2,000 3,100 1.5500 0.493 0.493 0.499 0.493 0.493 6,288 0.4930 0.00%
2012-03-27 0 1.550 1.550 1.570 - - 0 0 - 0.493 0.493 0.499 - - 0 - 0.00%
2012-03-26 0 1.550 1.550 1.580 1.550 1.560 290,000 450,000 1.5517 0.493 0.493 0.503 0.493 0.496 911,744 0.4936 -2.52%
2012-03-23 0 1.590 1.560 1.590 1.590 1.600 50,000 79,960 1.5992 0.506 0.496 0.506 0.506 0.509 157,197 0.5087 1.92%
2012-03-22 0 1.560 1.550 1.560 1.560 1.580 32,000 50,120 1.5663 0.496 0.493 0.496 0.496 0.503 100,606 0.4982 -1.27%
2012-03-21 0 1.580 1.560 1.580 1.560 1.580 50,000 78,900 1.5780 0.503 0.496 0.503 0.496 0.503 157,197 0.5019 1.28%
2012-03-20 0 1.560 1.560 1.580 1.560 1.570 64,000 99,980 1.5622 0.496 0.496 0.503 0.496 0.499 201,213 0.4969 -1.27%
2012-03-19 0 1.580 1.570 1.580 1.580 1.580 50,000 79,000 1.5800 0.503 0.499 0.503 0.503 0.503 157,197 0.5026 0.64%
2012-03-16 0 1.570 1.570 1.590 1.570 1.570 10,000 15,700 1.5700 0.499 0.499 0.506 0.499 0.499 31,439 0.4994 -0.63%
2012-03-15 0 1.580 1.580 1.590 1.580 1.590 20,000 31,700 1.5850 0.503 0.503 0.506 0.503 0.506 62,879 0.5041 -0.63%
2012-03-14 0 1.590 1.580 1.600 1.590 1.600 434,000 693,420 1.5977 0.506 0.503 0.509 0.506 0.509 1,364,472 0.5082 0.00%
2012-03-13 0 1.590 1.570 1.590 1.580 1.600 102,000 162,000 1.5882 0.506 0.499 0.506 0.503 0.509 320,682 0.5052 0.00%
2012-03-12 0 1.590 1.540 1.590 1.600 1.600 50,000 80,000 1.6000 0.506 0.490 0.506 0.509 0.509 157,197 0.5089 1.92%
2012-03-09 0 1.560 1.560 1.600 - - 10,000 15,300 1.5300 0.496 0.496 0.509 - - 31,439 0.4866 0.00%
2012-03-08 0 1.560 1.550 1.560 - - 0 0 - 0.496 0.493 0.496 - - 0 - 0.00%
2012-03-07 0 1.560 1.550 1.560 1.550 1.560 290,000 451,100 1.5555 0.496 0.493 0.496 0.493 0.496 911,744 0.4948 -0.64%
2012-03-06 0 1.570 1.570 1.580 1.570 1.580 86,000 135,580 1.5765 0.499 0.499 0.503 0.499 0.503 270,379 0.5014 -0.63%
2012-03-05 0 1.580 1.580 1.600 1.580 1.600 124,000 197,800 1.5952 0.503 0.503 0.509 0.503 0.509 389,849 0.5074 -1.25%
2012-03-02 0 1.600 1.590 1.600 1.570 1.600 174,000 276,500 1.5891 0.509 0.506 0.509 0.499 0.509 547,047 0.5054 1.91%
2012-03-01 0 1.570 1.570 1.590 1.560 1.570 10,000 15,660 1.5660 0.499 0.499 0.506 0.496 0.499 31,439 0.4981 -1.26%
2012-02-29 0 1.590 1.590 1.600 1.590 1.630 542,000 868,800 1.6030 0.506 0.506 0.509 0.506 0.518 1,704,018 0.5099 0.63%
2012-02-28 0 1.580 1.580 1.620 1.580 1.580 36,000 56,880 1.5800 0.503 0.503 0.515 0.503 0.503 113,182 0.5026 0.00%
2012-02-27 0 1.580 1.580 1.600 1.570 1.600 154,000 243,720 1.5826 0.503 0.503 0.509 0.499 0.509 484,168 0.5034 -1.25%
2012-02-24 0 1.600 1.590 1.600 1.600 1.600 280,000 448,000 1.6000 0.509 0.506 0.509 0.509 0.509 880,305 0.5089 0.00%
2012-02-23 0 1.600 1.580 1.600 1.580 1.600 120,000 190,660 1.5888 0.509 0.503 0.509 0.503 0.509 377,273 0.5054 0.63%
2012-02-22 0 1.590 1.590 1.620 1.590 1.610 292,000 467,220 1.6001 0.506 0.506 0.515 0.506 0.512 918,032 0.5089 -0.62%
2012-02-21 0 1.600 1.590 1.600 1.590 1.600 74,000 118,220 1.5976 0.509 0.506 0.509 0.506 0.509 232,652 0.5081 0.00%
2012-02-20 0 1.600 1.590 1.600 1.590 1.600 660,000 1,055,900 1.5998 0.509 0.506 0.509 0.506 0.509 2,075,004 0.5089 0.00%
2012-02-17 0 1.600 1.600 1.610 1.600 1.600 336,000 537,600 1.6000 0.509 0.509 0.512 0.509 0.509 1,056,366 0.5089 0.63%
2012-02-16 0 1.590 1.590 1.600 1.590 1.600 348,000 556,760 1.5999 0.506 0.506 0.509 0.506 0.509 1,094,093 0.5089 -0.62%
2012-02-15 0 1.600 1.590 1.600 1.590 1.610 377,000 602,970 1.5994 0.509 0.506 0.509 0.506 0.512 1,185,267 0.5087 0.63%
2012-02-14 0 1.590 1.580 1.590 1.580 1.600 126,000 200,780 1.5935 0.506 0.503 0.506 0.503 0.509 396,137 0.5068 -0.62%
2012-02-13 0 1.600 1.590 1.600 1.580 1.650 400,000 649,500 1.6238 0.509 0.506 0.509 0.503 0.525 1,257,578 0.5165 -3.03%
2012-02-10 0 1.650 1.640 1.650 1.650 1.670 280,000 463,040 1.6537 0.525 0.522 0.525 0.525 0.531 880,305 0.5260 -1.20%
2012-02-09 0 1.670 1.650 1.680 1.650 1.700 358,000 603,420 1.6855 0.531 0.525 0.534 0.525 0.541 1,125,532 0.5361 2.45%
2012-02-08 0 1.630 1.600 1.630 1.630 1.650 238,000 391,420 1.6446 0.518 0.509 0.518 0.518 0.525 748,259 0.5231 1.87%
2012-02-07 0 1.600 1.590 1.650 1.590 1.600 192,000 306,280 1.5952 0.509 0.506 0.525 0.506 0.509 603,638 0.5074 3.23%
2012-02-06 0 1.550 1.550 1.580 1.550 1.600 406,000 639,380 1.5748 0.493 0.493 0.503 0.493 0.509 1,276,442 0.5009 -3.13%
2012-02-03 0 1.600 1.560 1.600 1.590 1.600 230,000 366,460 1.5933 0.509 0.496 0.509 0.506 0.509 723,107 0.5068 0.63%
2012-02-02 0 1.590 1.570 1.590 1.560 1.610 672,000 1,073,480 1.5974 0.506 0.499 0.506 0.496 0.512 2,112,731 0.5081 0.00%
2012-02-01 0 1.590 1.530 1.600 1.590 1.600 176,000 280,100 1.5915 0.506 0.487 0.509 0.506 0.509 553,334 0.5062 3.25%
2012-01-31 0 1.540 1.520 1.590 - - 0 0 - 0.490 0.483 0.506 - - 0 - 0.00%
2012-01-30 0 1.540 1.540 1.590 1.540 1.560 158,000 244,260 1.5459 0.490 0.490 0.506 0.490 0.496 496,743 0.4917 0.00%
2012-01-27 0 1.540 1.540 1.600 1.540 1.540 46,000 70,840 1.5400 0.490 0.490 0.509 0.490 0.490 144,621 0.4898 -1.28%
2012-01-26 0 1.560 1.530 1.630 1.500 1.560 32,000 49,100 1.5344 0.496 0.487 0.518 0.477 0.496 100,606 0.4880 1.30%
2012-01-20 0 1.540 1.520 1.550 1.540 1.600 22,000 34,180 1.5536 0.490 0.483 0.493 0.490 0.509 69,167 0.4942 -0.65%
2012-01-19 0 1.550 1.540 1.550 1.550 1.560 136,000 211,000 1.5515 0.493 0.490 0.493 0.493 0.496 427,577 0.4935 -0.64%
2012-01-18 0 1.560 1.510 1.560 1.600 1.600 42,000 67,200 1.6000 0.496 0.480 0.496 0.509 0.509 132,046 0.5089 -4.29%
2012-01-17 0 1.630 1.560 1.630 1.630 1.650 38,000 61,940 1.6300 0.518 0.496 0.518 0.518 0.525 119,470 0.5185 8.67%
2012-01-16 0 1.500 1.480 1.610 1.500 1.500 30,000 45,000 1.5000 0.477 0.471 0.512 0.477 0.477 94,318 0.4771 0.00%
2012-01-13 0 1.500 1.500 1.640 1.500 1.500 20,000 30,000 1.5000 0.477 0.477 0.522 0.477 0.477 62,879 0.4771 1.35%
2012-01-12 0 1.480 1.460 1.480 1.430 1.500 84,000 124,200 1.4786 0.471 0.464 0.471 0.455 0.477 264,091 0.4703 -0.67%
2012-01-11 0 1.490 1.490 1.630 - - 0 0 - 0.474 0.474 0.518 - - 0 - 0.00%
2012-01-10 0 1.490 1.400 2.300 - - 4,000 5,600 1.4000 0.474 0.445 0.732 - - 12,576 0.4453 0.00%
2012-01-09 0 1.490 1.450 1.500 1.490 1.490 20,000 29,800 1.4900 0.474 0.461 0.477 0.474 0.474 62,879 0.4739 -0.67%
2012-01-06 0 1.500 1.500 1.620 1.500 1.520 184,000 276,520 1.5028 0.477 0.477 0.515 0.477 0.483 578,486 0.4780 -1.96%
2012-01-05 0 1.530 1.530 1.590 - - 0 0 - 0.487 0.487 0.506 - - 0 - 0.00%
2012-01-04 0 1.530 1.530 1.590 1.510 1.510 40,000 60,400 1.5100 0.487 0.487 0.506 0.480 0.480 125,758 0.4803 0.00%
2012-01-03 0 1.530 1.530 1.590 1.530 1.530 4,000 6,120 1.5300 0.487 0.487 0.506 0.487 0.487 12,576 0.4866 -3.77%
2011-12-30 0 1.590 1.500 1.590 - - 0 0 - 0.506 0.477 0.506 - - 0 - -0.62%
2011-12-29 0 1.600 1.460 1.600 - - 0 0 - 0.509 0.464 0.509 - - 0 - 0.00%
2011-12-28 0 1.600 1.500 1.600 1.570 1.600 128,000 204,480 1.5975 0.509 0.477 0.509 0.499 0.509 402,425 0.5081 6.67%
2011-12-23 0 1.500 1.500 1.670 1.500 1.510 74,000 111,020 1.5003 0.477 0.477 0.531 0.477 0.480 232,652 0.4772 0.00%
2011-12-22 0 1.500 1.460 1.500 1.500 1.500 24,000 36,000 1.5000 0.477 0.464 0.477 0.477 0.477 75,455 0.4771 1.35%
2011-12-21 0 1.500 1.400 1.640 1.500 1.520 76,000 115,200 1.5158 0.471 0.439 0.515 0.471 0.477 242,169 0.4757 0.00%
2011-12-20 0 1.500 1.400 1.650 1.500 1.500 124,000 186,000 1.5000 0.471 0.439 0.518 0.471 0.471 395,117 0.4707 0.00%
2011-12-19 0 1.500 1.500 1.660 - - 0 0 - 0.471 0.471 0.521 - - 0 - 0.00%
2011-12-16 0 1.500 1.500 1.600 1.500 1.520 158,000 237,400 1.5025 0.471 0.471 0.502 0.471 0.477 503,456 0.4715 0.00%
2011-12-15 0 1.500 1.500 1.660 1.500 1.500 50,000 75,000 1.5000 0.471 0.471 0.521 0.471 0.471 159,322 0.4707 0.00%
2011-12-14 0 1.500 1.500 1.620 1.500 1.510 10,000 15,060 1.5060 0.471 0.471 0.508 0.471 0.474 31,864 0.4726 -0.66%
2011-12-13 0 1.510 1.500 1.660 1.510 1.510 50,000 75,500 1.5100 0.474 0.471 0.521 0.474 0.474 159,322 0.4739 -3.21%
2011-12-12 0 1.560 1.520 1.560 1.560 1.700 76,000 119,400 1.5711 0.490 0.477 0.490 0.490 0.534 242,169 0.4930 3.31%
2011-12-09 0 1.510 1.510 1.620 1.500 1.550 36,000 54,680 1.5189 0.474 0.474 0.508 0.471 0.486 114,712 0.4767 -1.31%
2011-12-08 0 1.530 1.500 1.600 1.530 1.530 4,182 6,551 1.5665 0.480 0.471 0.502 0.480 0.480 13,326 0.4916 -4.38%
2011-12-07 0 1.600 1.530 1.600 1.530 1.600 26,000 39,920 1.5354 0.502 0.480 0.502 0.480 0.502 82,847 0.4819 3.23%
2011-12-06 0 1.550 1.540 1.580 1.550 1.560 40,000 62,200 1.5550 0.486 0.483 0.496 0.486 0.490 127,457 0.4880 -2.52%
2011-12-05 0 1.590 1.510 1.590 1.590 1.590 10,000 15,900 1.5900 0.499 0.474 0.499 0.499 0.499 31,864 0.4990 -0.62%
2011-12-02 0 1.600 1.530 1.600 - - 0 0 - 0.502 0.480 0.502 - - 0 - 0.00%
2011-12-01 0 1.600 1.580 1.600 1.580 1.600 286,000 455,780 1.5936 0.502 0.496 0.502 0.496 0.502 911,319 0.5001 1.27%
2011-11-30 0 1.580 1.580 1.600 1.580 1.600 126,000 201,480 1.5990 0.496 0.496 0.502 0.496 0.502 401,490 0.5018 -0.63%
2011-11-29 0 1.590 1.580 1.590 1.570 1.650 568,506 904,129 1.5904 0.499 0.496 0.499 0.493 0.518 1,811,505 0.4991 -7.56%
2011-11-28 0 1.720 1.670 1.840 1.720 1.720 8,000 13,760 1.7200 0.540 0.524 0.577 0.540 0.540 25,491 0.5398 1.18%
2011-11-25 0 1.700 1.700 1.710 1.700 1.720 200,000 340,160 1.7008 0.534 0.534 0.537 0.534 0.540 637,286 0.5338 -6.59%
2011-11-24 0 1.820 1.720 1.820 1.800 1.820 12,000 21,640 1.8033 0.571 0.540 0.571 0.565 0.571 38,237 0.5659 2.25%
2011-11-23 0 1.780 1.610 1.820 - - 4,000 7,080 1.7700 0.559 0.505 0.571 - - 12,746 0.5555 0.00%
2011-11-22 0 1.780 1.780 1.800 1.700 1.780 34,000 60,180 1.7700 0.559 0.559 0.565 0.534 0.559 108,339 0.5555 2.89%
2011-11-21 0 1.730 1.700 1.850 1.730 1.730 32,000 55,360 1.7300 0.543 0.534 0.581 0.543 0.543 101,966 0.5429 0.00%
2011-11-18 0 1.730 1.730 1.790 1.730 1.800 60,000 105,440 1.7573 0.543 0.543 0.562 0.543 0.565 191,186 0.5515 -2.26%
2011-11-17 0 1.770 1.750 1.850 1.770 1.800 96,000 170,940 1.7806 0.555 0.549 0.581 0.555 0.565 305,897 0.5588 -1.67%
2011-11-16 0 1.800 1.800 1.840 1.790 1.790 2,000 3,580 1.7900 0.565 0.565 0.577 0.562 0.562 6,373 0.5618 0.00%
2011-11-15 0 1.800 1.800 1.850 1.800 1.800 20,000 36,400 1.8200 0.565 0.565 0.581 0.565 0.565 63,729 0.5712 -2.70%
2011-11-14 0 1.850 1.820 1.850 1.820 1.850 16,000 29,180 1.8238 0.581 0.571 0.581 0.571 0.581 50,983 0.5723 2.21%
2011-11-11 0 1.810 1.810 1.850 1.800 1.810 54,000 97,260 1.8011 0.568 0.568 0.581 0.565 0.568 172,067 0.5652 -1.09%
2011-11-10 0 1.830 1.800 1.830 1.830 1.900 30,000 55,040 1.8347 0.574 0.565 0.574 0.574 0.596 95,593 0.5758 -1.08%
2011-11-09 0 1.850 1.850 1.880 1.850 1.850 100,000 185,000 1.8500 0.581 0.581 0.590 0.581 0.581 318,643 0.5806 0.54%
2011-11-08 0 1.840 1.840 1.870 1.800 1.800 20,000 36,000 1.8000 0.577 0.577 0.587 0.565 0.565 63,729 0.5649 0.00%
2011-11-07 0 1.840 1.810 1.870 - - 0 0 - 0.577 0.568 0.587 - - 0 - 0.00%
2011-11-04 0 1.840 1.840 1.950 - - 0 0 - 0.577 0.577 0.612 - - 0 - 0.00%
2011-11-03 0 1.840 1.840 1.870 1.840 1.850 152,000 281,180 1.8499 0.577 0.577 0.587 0.577 0.581 484,338 0.5805 -0.54%
2011-11-02 0 1.850 1.850 1.940 1.850 1.850 50,000 92,500 1.8500 0.581 0.581 0.609 0.581 0.581 159,322 0.5806 1.65%
2011-11-01 0 1.820 1.820 1.960 1.820 1.860 128,000 234,180 1.8295 0.571 0.571 0.615 0.571 0.584 407,863 0.5742 -2.15%
2011-10-31 0 1.860 1.960 1.980 1.860 1.860 20,000 37,200 1.8600 0.584 0.615 0.621 0.584 0.584 63,729 0.5837 -6.06%
2011-10-28 0 1.980 1.930 1.980 1.850 1.980 208,000 392,480 1.8869 0.621 0.606 0.621 0.581 0.621 662,778 0.5922 5.32%
2011-10-27 0 1.880 1.830 1.880 1.810 1.890 236,000 437,220 1.8526 0.590 0.574 0.590 0.568 0.593 751,998 0.5814 3.87%
2011-10-26 0 1.810 1.790 1.810 1.790 1.870 1,472,865 2,817,588 1.9130 0.568 0.562 0.568 0.562 0.587 4,693,183 0.6004 -6.22%
2011-10-25 0 1.930 1.930 2.030 1.860 1.920 94,000 178,720 1.9013 0.606 0.606 0.637 0.584 0.603 299,525 0.5967 0.00%
2011-10-24 0 1.930 1.930 2.030 - - 0 0 - 0.606 0.606 0.637 - - 0 - 1.58%
2011-10-21 0 1.900 1.900 2.000 - - 818,000 1,594,380 1.9491 0.596 0.596 0.628 - - 2,606,501 0.6117 0.00%
2011-10-20 0 1.900 1.870 1.970 1.900 1.900 12,617 23,885 1.8931 0.596 0.587 0.618 0.596 0.596 40,203 0.5941 -2.56%
2011-10-19 0 1.950 1.860 2.000 - - 317 557 1.7571 0.612 0.584 0.628 - - 1,010 0.5514 0.00%
2011-10-18 0 1.950 1.900 1.950 1.900 1.950 281,000 540,870 1.9248 0.612 0.596 0.612 0.596 0.612 895,387 0.6041 -1.52%
2011-10-17 0 1.980 1.970 1.990 1.940 1.980 168,000 329,600 1.9619 0.621 0.618 0.625 0.609 0.621 535,320 0.6157 3.66%
2011-10-14 0 1.910 1.950 1.990 1.910 1.910 2,000 3,820 1.9100 0.599 0.612 0.625 0.599 0.599 6,373 0.5994 -2.05%
2011-10-13 0 1.950 1.920 1.990 1.950 2.000 90,004 178,507 1.9833 0.612 0.603 0.625 0.612 0.628 286,792 0.6224 -2.50%
2011-10-12 0 2.000 1.900 2.000 2.000 2.000 24,000 48,000 2.0000 0.628 0.596 0.628 0.628 0.628 76,474 0.6277 6.95%
2011-10-11 0 1.870 1.860 1.950 - - 0 0 - 0.587 0.584 0.612 - - 0 - 3.31%
2011-10-10 0 1.810 1.810 2.000 - - 10 20 2.0000 0.568 0.568 0.628 - - 32 0.6277 0.00%
2011-10-07 0 1.810 1.790 2.000 1.810 1.810 402,000 736,520 1.8321 0.568 0.562 0.628 0.568 0.568 1,280,945 0.5750 0.00%
2011-10-06 0 1.810 1.810 1.990 1.800 2.000 12,000 22,000 1.8333 0.568 0.568 0.625 0.565 0.628 38,237 0.5754 0.56%
2011-10-04 0 1.800 1.800 2.200 1.800 1.860 210,000 380,360 1.8112 0.565 0.565 0.690 0.565 0.584 669,151 0.5684 0.00%
2011-10-03 0 1.800 1.800 1.890 1.790 1.800 70,000 125,900 1.7986 0.565 0.565 0.593 0.562 0.565 223,050 0.5644 -2.70%
2011-09-30 0 1.850 1.820 1.890 - - 0 0 - 0.581 0.571 0.593 - - 0 - 0.00%
2011-09-28 0 1.850 1.920 1.940 1.850 2.000 126,000 237,200 1.8825 0.581 0.603 0.609 0.581 0.628 401,490 0.5908 -5.13%
2011-09-27 0 1.950 1.950 2.000 1.880 1.880 70,000 131,600 1.8800 0.612 0.612 0.628 0.590 0.590 223,050 0.5900 3.72%
2011-09-26 0 1.880 1.820 1.900 1.880 2.030 34,000 66,400 1.9529 0.590 0.571 0.596 0.590 0.637 108,339 0.6129 -8.29%
2011-09-23 0 2.050 2.050 2.200 1.990 2.050 266,000 533,260 2.0047 0.643 0.643 0.690 0.625 0.643 847,591 0.6291 0.00%
2011-09-22 0 2.050 2.050 2.100 2.000 2.120 144,000 295,380 2.0513 0.643 0.643 0.659 0.628 0.665 458,846 0.6437 -5.53%
2011-09-21 0 2.170 2.110 2.190 2.170 2.200 180,000 393,920 2.1884 0.681 0.662 0.687 0.681 0.690 573,558 0.6868 -2.69%
2011-09-20 0 2.230 2.210 2.240 2.200 2.240 4,098,565 9,218,154 2.2491 0.700 0.694 0.703 0.690 0.703 13,059,795 0.7058 -3.46%
2011-09-19 0 2.310 2.210 2.310 - - 0 0 - 0.725 0.694 0.725 - - 0 - -0.43%
2011-09-16 0 2.320 2.280 2.360 - - 0 0 - 0.728 0.716 0.741 - - 0 - 0.00%
2011-09-15 0 2.320 2.260 2.400 - - 0 0 - 0.728 0.709 0.753 - - 0 - 0.00%
2011-09-14 0 2.320 2.300 2.330 2.250 2.320 290,000 654,300 2.2562 0.728 0.722 0.731 0.706 0.728 924,065 0.7081 0.87%
2011-09-12 0 2.300 2.300 2.350 2.300 2.350 544,000 1,259,800 2.3158 0.722 0.722 0.738 0.722 0.738 1,733,419 0.7268 -2.13%
2011-09-09 0 2.350 2.300 2.350 - - 0 0 - 0.738 0.722 0.738 - - 0 - 0.00%
2011-09-08 0 2.350 2.300 2.500 - - 0 0 - 0.738 0.722 0.785 - - 0 - 0.00%
2011-09-07 0 2.350 2.300 2.420 - - 0 0 - 0.738 0.722 0.759 - - 0 - 0.00%
2011-09-06 0 2.350 2.300 2.400 2.300 2.350 60,000 140,500 2.3417 0.738 0.722 0.753 0.722 0.738 191,186 0.7349 -3.29%
2011-09-05 0 2.430 2.340 2.440 - - 0 0 - 0.763 0.734 0.766 - - 0 - 0.00%
2011-09-02 0 2.430 2.340 2.500 - - 0 0 - 0.763 0.734 0.785 - - 0 - 0.00%
2011-09-01 0 2.430 2.340 2.480 - - 0 0 - 0.763 0.734 0.778 - - 0 - 0.00%
2011-08-31 0 2.480 2.480 2.500 2.440 2.480 54,000 132,240 2.4489 0.763 0.763 0.769 0.750 0.763 175,608 0.7530 -0.40%
2011-08-30 0 2.490 2.410 2.500 2.400 2.500 356,000 881,780 2.4769 0.766 0.741 0.769 0.738 0.769 1,157,710 0.7617 3.32%
2011-08-29 0 2.410 2.410 2.440 2.380 2.410 44,000 105,100 2.3886 0.741 0.741 0.750 0.732 0.741 143,088 0.7345 0.42%
2011-08-26 0 2.400 2.380 2.400 2.380 2.400 90,754 217,069 2.3918 0.738 0.732 0.738 0.732 0.738 295,132 0.7355 0.00%
2011-08-25 0 2.400 2.400 2.460 2.400 2.400 2,100 5,036 2.3981 0.738 0.738 0.756 0.738 0.738 6,829 0.7374 0.42%
2011-08-24 0 2.390 2.390 2.490 2.390 2.390 10,000 23,900 2.3900 0.735 0.735 0.766 0.735 0.735 32,520 0.7349 -0.42%
2011-08-23 0 2.400 2.400 2.480 2.350 2.420 68,000 162,780 2.3938 0.738 0.738 0.763 0.723 0.744 221,136 0.7361 2.13%
2011-08-22 0 2.350 2.300 2.350 2.300 2.400 278,000 652,720 2.3479 0.723 0.707 0.723 0.707 0.738 904,055 0.7220 -3.69%
2011-08-19 0 2.440 2.420 2.440 2.350 2.440 536,000 1,289,440 2.4057 0.750 0.744 0.750 0.723 0.750 1,743,070 0.7398 1.67%
2011-08-18 0 2.400 2.400 2.440 2.350 2.400 90,000 215,000 2.3889 0.738 0.738 0.750 0.723 0.738 292,680 0.7346 2.13%
2011-08-17 0 2.350 2.350 2.490 2.320 2.350 18,140 42,202 2.3265 0.723 0.723 0.766 0.713 0.723 58,991 0.7154 1.29%
2011-08-16 0 2.320 2.320 2.500 2.310 2.320 18,000 41,600 2.3111 0.713 0.713 0.769 0.710 0.713 58,536 0.7107 0.00%
2011-08-15 0 2.320 2.320 2.500 2.300 2.450 66,004 152,869 2.3161 0.713 0.713 0.769 0.707 0.753 214,645 0.7122 -5.31%
2011-08-12 0 2.450 2.400 2.460 2.450 2.470 92,000 225,480 2.4509 0.753 0.738 0.756 0.753 0.760 299,184 0.7537 0.00%
2011-08-11 0 2.450 2.430 2.450 2.380 2.470 244,000 593,720 2.4333 0.753 0.747 0.753 0.732 0.760 793,487 0.7482 0.82%
2011-08-10 0 2.430 2.430 2.450 2.430 2.500 290,000 721,940 2.4894 0.747 0.747 0.753 0.747 0.769 943,079 0.7655 -0.82%
2011-08-09 0 2.450 2.200 2.450 2.110 2.500 264,000 586,860 2.2230 0.753 0.677 0.753 0.649 0.769 858,527 0.6836 8.89%
2011-08-08 0 2.250 2.240 2.250 2.200 2.310 382,000 864,680 2.2636 0.692 0.689 0.692 0.677 0.710 1,242,262 0.6961 -2.17%
2011-08-05 0 2.300 2.280 2.300 2.180 2.300 474,000 1,083,080 2.2850 0.707 0.701 0.707 0.670 0.707 1,541,446 0.7026 -6.88%
2011-08-04 0 2.470 2.420 2.470 2.430 2.470 118,000 289,140 2.4503 0.760 0.744 0.760 0.747 0.760 383,735 0.7535 0.00%
2011-08-03 0 2.470 2.470 2.500 2.460 2.480 108,000 267,420 2.4761 0.760 0.760 0.769 0.756 0.763 351,216 0.7614 -4.26%
2011-08-02 0 2.580 2.540 2.580 2.500 2.580 142,000 364,320 2.5656 0.793 0.781 0.793 0.769 0.793 461,783 0.7889 -1.15%
2011-08-01 0 2.610 2.600 2.630 2.530 2.650 720,000 1,870,660 2.5981 0.803 0.800 0.809 0.778 0.815 2,341,437 0.7989 4.40%
2011-07-29 0 2.500 2.470 2.500 2.470 2.520 488,000 1,217,960 2.4958 0.769 0.760 0.769 0.760 0.775 1,586,974 0.7675 0.40%
2011-07-28 0 2.490 2.490 2.530 2.480 2.500 288,000 719,840 2.4994 0.766 0.766 0.778 0.763 0.769 936,575 0.7686 -1.97%
2011-07-27 0 2.540 2.510 2.540 2.510 2.540 252,000 636,400 2.5254 0.781 0.772 0.781 0.772 0.781 819,503 0.7766 0.40%
2011-07-26 0 2.530 2.520 2.530 2.500 2.540 308,000 773,480 2.5113 0.778 0.775 0.778 0.769 0.781 1,001,615 0.7722 1.20%
2011-07-25 0 2.500 2.480 2.510 2.450 2.500 450,000 1,123,540 2.4968 0.769 0.763 0.772 0.753 0.769 1,463,398 0.7678 0.00%
2011-07-22 0 2.500 2.460 2.500 2.460 2.540 1,017,000 2,538,260 2.4958 0.769 0.756 0.769 0.756 0.781 3,307,280 0.7675 0.00%
2011-07-21 0 2.500 2.480 2.500 2.480 2.520 324,000 809,940 2.4998 0.769 0.763 0.769 0.763 0.775 1,053,647 0.7687 -1.57%
2011-07-20 0 2.540 2.500 2.550 2.490 2.600 699,529 1,770,495 2.5310 0.781 0.769 0.784 0.766 0.800 2,274,865 0.7783 -2.31%
2011-07-19 0 2.600 2.580 2.600 2.580 2.600 196,000 507,560 2.5896 0.800 0.793 0.800 0.793 0.800 637,391 0.7963 0.00%
2011-07-18 0 2.600 2.590 2.600 2.580 2.600 186,000 482,160 2.5923 0.800 0.796 0.800 0.793 0.800 604,871 0.7971 0.39%
2011-07-15 0 2.590 2.590 2.600 2.510 2.590 96,000 245,140 2.5535 0.796 0.796 0.800 0.772 0.796 312,192 0.7852 -0.38%
2011-07-14 0 2.600 2.540 2.600 2.500 2.600 876,000 2,257,160 2.5767 0.800 0.781 0.800 0.769 0.800 2,848,748 0.7923 0.00%
2011-07-13 0 2.600 2.550 2.600 2.560 2.600 104,000 267,580 2.5729 0.800 0.784 0.800 0.787 0.800 338,208 0.7912 1.56%
2011-07-12 0 2.560 2.550 2.560 2.470 2.560 462,000 1,163,620 2.5187 0.787 0.784 0.787 0.760 0.787 1,502,422 0.7745 1.59%
2011-07-11 0 2.520 2.510 2.530 2.520 2.560 162,000 411,620 2.5409 0.775 0.772 0.778 0.775 0.787 526,823 0.7813 -1.95%
2011-07-08 0 2.570 2.550 2.570 2.550 2.570 254,000 650,840 2.5624 0.790 0.784 0.790 0.784 0.790 826,007 0.7879 0.78%
2011-07-07 0 2.550 2.550 2.560 2.530 2.550 256,000 652,000 2.5469 0.784 0.784 0.787 0.778 0.784 832,511 0.7832 1.19%
2011-07-06 0 2.520 2.520 2.530 2.480 2.530 404,000 1,013,520 2.5087 0.775 0.775 0.778 0.763 0.778 1,313,806 0.7714 1.20%
2011-07-05 0 2.490 2.490 2.500 2.480 2.510 640,000 1,598,700 2.4980 0.766 0.766 0.769 0.763 0.772 2,081,277 0.7681 -0.80%
2011-07-04 0 2.510 2.510 2.540 2.490 2.600 798,000 2,019,460 2.5307 0.772 0.772 0.781 0.766 0.800 2,595,093 0.7782 -3.46%
2011-06-30 0 2.600 2.600 2.630 2.600 2.680 880,000 2,308,020 2.6228 0.800 0.800 0.809 0.800 0.824 2,861,756 0.8065 -1.14%
2011-06-29 0 2.630 2.620 2.630 2.550 2.980 2,790,000 7,410,480 2.6561 0.809 0.806 0.809 0.784 0.916 9,073,068 0.8168 -12.33%
2011-06-28 0 3.000 2.990 3.000 2.990 3.000 308,000 923,820 2.9994 0.923 0.919 0.923 0.919 0.923 1,001,615 0.9223 1.01%
2011-06-27 0 2.970 2.980 3.050 2.950 3.000 336,000 1,006,080 2.9943 0.913 0.916 0.938 0.907 0.923 1,092,671 0.9208 -0.34%
2011-06-24 0 2.980 2.980 2.990 2.960 2.990 170,000 506,460 2.9792 0.916 0.916 0.919 0.910 0.919 552,839 0.9161 -0.67%
2011-06-23 0 3.000 2.990 3.000 2.990 3.010 144,000 431,940 2.9996 0.923 0.919 0.923 0.919 0.926 468,287 0.9224 0.33%
2011-06-22 0 2.990 2.990 3.000 2.980 3.020 156,000 468,000 3.0000 0.919 0.919 0.923 0.916 0.929 507,311 0.9225 -0.99%
2011-06-21 0 3.020 3.000 3.020 3.000 3.040 140,000 423,460 3.0247 0.929 0.923 0.929 0.923 0.935 455,279 0.9301 0.67%
2011-06-20 0 3.000 3.000 3.020 3.000 3.010 158,000 474,120 3.0008 0.923 0.923 0.929 0.923 0.926 513,815 0.9227 -0.33%
2011-06-17 0 3.010 3.010 3.020 3.010 3.020 44,600 134,292 3.0110 0.926 0.926 0.929 0.926 0.929 145,039 0.9259 0.33%
2011-06-16 0 3.000 3.000 3.020 3.000 3.040 246,000 742,580 3.0186 0.923 0.923 0.929 0.923 0.935 799,991 0.9282 -1.32%
2011-06-15 0 3.040 3.040 3.070 3.010 3.070 164,000 499,880 3.0480 0.935 0.935 0.944 0.926 0.944 533,327 0.9373 0.33%
2011-06-14 0 3.030 3.030 3.050 3.010 3.030 32,000 96,800 3.0250 0.932 0.932 0.938 0.926 0.932 104,064 0.9302 0.66%
2011-06-13 0 3.010 3.010 3.030 3.010 3.030 22,000 66,300 3.0136 0.926 0.926 0.932 0.926 0.932 71,544 0.9267 -0.66%
2011-06-10 0 3.030 3.030 3.080 3.020 3.200 433,334 1,323,528 3.0543 0.932 0.932 0.947 0.929 0.984 1,409,200 0.9392 0.00%
2011-06-09 0 3.030 3.030 3.040 3.020 3.050 52,000 158,100 3.0404 0.932 0.932 0.935 0.929 0.938 169,104 0.9349 -0.66%
2011-06-08 0 3.050 3.050 3.080 3.040 3.100 282,000 864,160 3.0644 0.938 0.938 0.947 0.935 0.953 917,063 0.9423 0.66%
2011-06-07 0 3.030 3.010 3.040 3.010 3.100 408,000 1,253,380 3.0720 0.932 0.926 0.935 0.926 0.953 1,326,814 0.9447 -1.62%
2011-06-03 0 3.080 3.070 3.090 3.080 3.130 336,000 1,041,100 3.0985 0.947 0.944 0.950 0.947 0.962 1,092,671 0.9528 -1.60%
2011-06-02 0 3.130 3.110 3.130 3.100 3.180 238,000 746,540 3.1367 0.962 0.956 0.962 0.953 0.978 773,975 0.9646 -0.63%
2011-06-01 0 3.150 3.130 3.150 3.080 3.150 312,000 978,800 3.1372 0.969 0.962 0.969 0.947 0.969 1,014,623 0.9647 4.65%
2011-05-31 0 3.010 3.010 3.120 2.990 2.990 236,000 705,620 2.9899 0.926 0.926 0.959 0.919 0.919 767,471 0.9194 0.33%
2011-05-30 0 3.000 2.990 3.000 2.970 3.000 20,000 59,700 2.9850 0.923 0.919 0.923 0.913 0.923 65,040 0.9179 -0.33%
2011-05-27 0 3.010 3.010 3.130 3.000 3.000 50,000 150,040 3.0008 0.926 0.926 0.962 0.923 0.923 162,600 0.9228 0.33%
2011-05-26 0 3.000 2.980 3.100 2.980 3.000 72,000 215,600 2.9944 0.923 0.916 0.953 0.916 0.923 234,144 0.9208 1.01%
2011-05-25 0 2.970 2.960 3.000 2.970 3.000 86,000 256,640 2.9842 0.913 0.910 0.923 0.913 0.923 279,672 0.9176 -1.00%
2011-05-24 0 3.000 2.990 3.100 2.980 3.000 18,000 53,920 2.9956 0.923 0.919 0.953 0.916 0.923 58,536 0.9211 0.33%
2011-05-23 0 2.990 2.990 3.000 2.990 3.000 152,000 455,420 2.9962 0.919 0.919 0.923 0.919 0.923 494,303 0.9213 -1.32%
2011-05-20 0 3.030 3.030 3.100 3.020 3.050 44,000 133,980 3.0450 0.932 0.932 0.953 0.929 0.938 143,088 0.9363 -1.62%
2011-05-19 0 3.080 3.080 3.100 3.080 3.080 18,000 55,240 3.0689 0.947 0.947 0.953 0.947 0.947 58,536 0.9437 -0.96%
2011-05-18 0 3.110 3.040 3.130 3.110 3.110 40,000 124,400 3.1100 0.956 0.935 0.962 0.956 0.956 130,080 0.9563 -0.96%
2011-05-17 0 3.140 3.120 3.140 3.140 3.140 12,000 37,680 3.1400 0.966 0.959 0.966 0.966 0.966 39,024 0.9656 0.00%
2011-05-16 0 3.140 3.030 3.170 - - 0 0 - 0.966 0.932 0.975 - - 0 - 0.00%
2011-05-13 0 3.140 3.130 3.140 3.070 3.140 100,000 310,380 3.1038 0.966 0.962 0.966 0.944 0.966 325,200 0.9544 1.29%
2011-05-12 0 3.100 3.070 3.150 3.090 3.100 84,000 260,320 3.0990 0.953 0.944 0.969 0.950 0.953 273,168 0.9530 0.00%
2011-05-11 0 3.100 3.100 3.120 3.100 3.150 98,000 305,520 3.1176 0.953 0.953 0.959 0.953 0.969 318,696 0.9587 0.32%
2011-05-09 0 3.090 3.070 3.090 3.070 3.090 80,000 246,760 3.0845 0.950 0.944 0.950 0.944 0.950 260,160 0.9485 0.65%
2011-05-06 0 3.070 3.070 3.100 2.990 3.100 342,000 1,040,620 3.0427 0.944 0.944 0.953 0.919 0.953 1,112,183 0.9357 0.33%
2011-05-05 0 3.060 3.050 3.080 3.040 3.100 528,000 1,615,440 3.0595 0.941 0.938 0.947 0.935 0.953 1,717,054 0.9408 0.33%
2011-05-04 0 3.050 3.030 3.060 3.030 3.120 636,000 1,938,980 3.0487 0.938 0.932 0.941 0.932 0.959 2,068,269 0.9375 -3.17%
2011-05-03 0 3.150 3.130 3.160 3.140 3.190 148,000 467,680 3.1600 0.969 0.962 0.972 0.966 0.981 481,295 0.9717 0.00%
2011-04-29 0 3.150 3.150 3.180 3.120 3.180 108,000 340,280 3.1507 0.969 0.969 0.978 0.959 0.978 351,216 0.9689 -1.56%
2011-04-28 0 3.200 3.180 3.200 3.180 3.240 72,000 231,680 3.2178 0.984 0.978 0.984 0.978 0.996 234,144 0.9895 1.59%
2011-04-27 0 3.150 3.150 3.180 3.110 3.250 212,000 675,400 3.1858 0.969 0.969 0.978 0.956 0.999 689,423 0.9797 -2.78%
2011-04-26 0 3.240 3.240 3.260 3.230 3.300 290,000 942,160 3.2488 0.996 0.996 1.002 0.993 1.015 943,079 0.9990 -3.86%
2011-04-21 0 3.370 3.360 3.370 3.330 3.420 598,000 2,019,900 3.3778 1.036 1.033 1.036 1.024 1.052 1,944,693 1.0387 -2.32%
2011-04-20 0 3.450 3.440 3.450 3.420 3.480 262,000 902,820 3.4459 1.061 1.058 1.061 1.052 1.070 852,023 1.0596 0.58%
2011-04-19 0 3.430 3.440 3.460 3.430 3.580 476,000 1,653,660 3.4741 1.055 1.058 1.064 1.055 1.101 1,547,950 1.0683 -5.51%
2011-04-18 0 3.630 3.610 3.640 3.560 3.880 3,796,000 14,067,500 3.7059 1.116 1.110 1.119 1.095 1.193 12,344,575 1.1396 9.01%
2011-04-15 0 3.330 3.330 3.350 3.330 3.350 42,000 140,500 3.3452 1.024 1.024 1.030 1.024 1.030 136,584 1.0287 0.60%
2011-04-14 0 3.310 3.270 3.340 3.250 3.400 122,000 409,620 3.3575 1.018 1.006 1.027 0.999 1.046 396,743 1.0325 -0.60%
2011-04-13 0 3.330 3.240 3.330 3.230 3.330 68,000 221,460 3.2568 1.024 0.996 1.024 0.993 1.024 221,136 1.0015 1.52%
2011-04-12 0 3.280 3.280 3.320 3.250 3.270 90,000 293,120 3.2569 1.009 1.009 1.021 0.999 1.006 292,680 1.0015 -1.50%
2011-04-11 0 3.330 3.320 3.330 3.240 3.400 90,000 295,220 3.2802 1.024 1.021 1.024 0.996 1.046 292,680 1.0087 0.91%
2011-04-08 0 3.300 3.240 3.300 3.220 3.320 152,000 494,300 3.2520 1.015 0.996 1.015 0.990 1.021 494,303 1.0000 1.54%
2011-04-07 0 3.250 3.230 3.250 3.220 3.260 104,000 336,760 3.2381 0.999 0.993 0.999 0.990 1.002 338,208 0.9957 -0.31%
2011-04-06 0 3.260 3.250 3.260 3.190 3.300 148,000 478,200 3.2311 1.002 0.999 1.002 0.981 1.015 481,295 0.9936 2.19%
2011-04-04 0 3.190 3.170 3.190 3.130 3.200 230,000 724,860 3.1516 0.981 0.975 0.981 0.962 0.984 747,959 0.9691 1.92%
2011-04-01 0 3.130 3.130 3.140 3.120 3.160 92,000 288,700 3.1380 0.962 0.962 0.966 0.959 0.972 299,184 0.9650 0.32%
2011-03-31 0 3.120 3.120 3.150 3.120 3.120 324,000 1,010,880 3.1200 0.959 0.959 0.969 0.959 0.959 1,053,647 0.9594 -0.32%
2011-03-30 0 3.130 3.130 3.150 3.130 3.170 54,000 169,600 3.1407 0.962 0.962 0.969 0.962 0.975 175,608 0.9658 -0.63%
2011-03-29 0 3.150 3.120 3.170 3.140 3.150 70,000 219,680 3.1383 0.969 0.959 0.975 0.966 0.969 227,640 0.9650 0.32%
2011-03-28 0 3.140 3.060 3.140 3.140 3.160 62,000 195,140 3.1474 0.966 0.941 0.966 0.966 0.972 201,624 0.9678 0.00%
2011-03-25 0 3.140 3.100 3.140 3.140 3.150 148,000 465,800 3.1473 0.966 0.953 0.966 0.966 0.969 481,295 0.9678 1.95%
2011-03-24 0 3.080 3.080 3.140 3.080 3.080 16,000 49,280 3.0800 0.947 0.947 0.966 0.947 0.947 52,032 0.9471 0.98%
2011-03-23 0 3.050 3.050 3.090 3.050 3.330 338,000 1,066,080 3.1541 0.938 0.938 0.950 0.938 1.024 1,099,175 0.9699 -1.61%
2011-03-22 0 3.100 3.100 3.140 3.100 3.100 30,000 93,000 3.1000 0.953 0.953 0.966 0.953 0.953 97,560 0.9533 0.00%
2011-03-21 0 3.100 3.100 3.140 3.050 3.150 222,000 696,180 3.1359 0.953 0.953 0.966 0.938 0.969 721,943 0.9643 4.73%
2011-03-18 0 2.960 2.960 2.970 2.930 2.990 286,648 852,412 2.9737 0.910 0.910 0.913 0.901 0.919 932,178 0.9144 1.37%
2011-03-17 0 2.920 2.910 2.930 2.800 3.000 1,054,000 3,043,680 2.8877 0.898 0.895 0.901 0.861 0.923 3,427,603 0.8880 -6.71%
2011-03-16 0 3.130 3.130 3.180 3.100 3.180 148,000 463,060 3.1288 0.962 0.962 0.978 0.953 0.978 481,295 0.9621 -0.95%
2011-03-15 0 3.160 3.160 3.180 3.160 3.210 368,004 1,169,073 3.1768 0.972 0.972 0.978 0.972 0.987 1,196,747 0.9769 -2.77%
2011-03-14 0 3.250 3.210 3.330 3.200 3.390 308,000 1,005,340 3.2641 0.999 0.987 1.024 0.984 1.042 1,001,615 1.0037 -1.22%
2011-03-11 0 3.290 3.290 3.350 3.270 3.400 412,000 1,361,300 3.3041 1.012 1.012 1.030 1.006 1.046 1,339,822 1.0160 -3.80%
2011-03-10 0 3.420 3.370 3.430 3.370 3.470 114,000 386,540 3.3907 1.052 1.036 1.055 1.036 1.067 370,728 1.0427 -0.58%
2011-03-09 0 3.440 3.400 3.450 3.310 3.450 338,000 1,138,420 3.3681 1.058 1.046 1.061 1.018 1.061 1,099,175 1.0357 3.93%
2011-03-08 0 3.310 3.310 3.330 3.310 3.310 164,641 544,962 3.3100 1.018 1.018 1.024 1.018 1.018 535,412 1.0178 0.00%
2011-03-07 0 3.310 3.290 3.310 3.280 3.340 116,000 383,100 3.3026 1.018 1.012 1.018 1.009 1.027 377,231 1.0156 -0.90%
2011-03-04 0 3.340 3.300 3.350 3.290 3.340 40,000 132,440 3.3110 1.027 1.015 1.030 1.012 1.027 130,080 1.0181 0.30%
2011-03-03 0 3.330 3.350 3.360 3.280 3.350 178,000 593,180 3.3325 1.024 1.030 1.033 1.009 1.030 578,855 1.0247 1.52%
2011-03-02 0 3.280 3.280 3.320 3.280 3.320 52,000 171,860 3.3050 1.009 1.009 1.021 1.009 1.021 169,104 1.0163 -0.91%
2011-03-01 0 3.310 3.310 3.360 3.310 3.360 338,000 1,128,380 3.3384 1.018 1.018 1.033 1.018 1.033 1,099,175 1.0266 -0.90%
2011-02-28 0 3.340 3.340 3.400 3.300 3.350 106,000 353,400 3.3340 1.027 1.027 1.046 1.015 1.030 344,712 1.0252 -1.76%
2011-02-25 0 3.400 3.360 3.420 3.360 3.420 72,000 244,520 3.3961 1.046 1.033 1.052 1.033 1.052 234,144 1.0443 0.29%
2011-02-24 0 3.390 3.310 3.400 3.310 3.460 112,000 380,180 3.3945 1.042 1.018 1.046 1.018 1.064 364,224 1.0438 -2.02%
2011-02-23 0 3.460 3.350 3.460 3.330 3.460 64,000 216,060 3.3759 1.064 1.030 1.064 1.024 1.064 208,128 1.0381 1.47%
2011-02-22 0 3.410 3.410 3.440 3.410 3.450 140,000 481,080 3.4363 1.049 1.049 1.058 1.049 1.061 455,279 1.0567 -2.01%
2011-02-21 0 3.480 3.420 3.480 3.450 3.480 128,000 443,000 3.4609 1.070 1.052 1.070 1.061 1.070 416,255 1.0643 1.16%
2011-02-18 0 3.440 3.440 3.470 3.410 3.450 114,000 389,540 3.4170 1.058 1.058 1.067 1.049 1.061 370,728 1.0507 0.00%
2011-02-17 0 3.440 3.440 3.490 3.440 3.480 58,000 200,120 3.4503 1.058 1.058 1.073 1.058 1.070 188,616 1.0610 -0.29%
2011-02-16 0 3.450 3.420 3.450 3.420 3.580 318,000 1,113,100 3.5003 1.061 1.052 1.061 1.052 1.101 1,034,135 1.0764 -0.58%
2011-02-15 0 3.470 3.450 3.480 3.450 3.480 156,000 541,120 3.4687 1.067 1.061 1.070 1.061 1.070 507,311 1.0666 0.87%
2011-02-14 0 3.440 3.440 3.460 3.430 3.500 162,000 560,080 3.4573 1.058 1.058 1.064 1.055 1.076 526,823 1.0631 -1.71%
2011-02-11 0 3.500 3.500 3.540 3.410 3.500 258,000 888,160 3.4425 1.076 1.076 1.089 1.049 1.076 839,015 1.0586 -1.69%
2011-02-10 0 3.560 3.550 3.560 3.500 3.700 572,000 2,048,160 3.5807 1.095 1.092 1.095 1.076 1.138 1,860,142 1.1011 -5.07%
2011-02-09 0 3.750 3.730 3.750 3.700 3.850 306,000 1,161,760 3.7966 1.153 1.147 1.153 1.138 1.184 995,111 1.1675 -1.32%
2011-02-08 0 3.800 3.770 3.800 3.620 3.860 2,360,000 8,937,600 3.7871 1.169 1.159 1.169 1.113 1.187 7,674,710 1.1646 5.56%
2011-02-07 0 3.600 3.540 3.610 3.400 3.680 1,914,000 6,854,060 3.5810 1.107 1.089 1.110 1.046 1.132 6,224,320 1.1012 7.46%
2011-02-02 0 3.350 3.350 3.400 3.350 3.370 24,000 80,640 3.3600 1.030 1.030 1.046 1.030 1.036 78,048 1.0332 -1.47%
2011-02-01 0 3.400 3.360 3.400 3.360 3.400 356,000 1,209,560 3.3976 1.046 1.033 1.046 1.033 1.046 1,157,710 1.0448 0.00%
2011-01-31 0 3.400 3.350 3.400 3.340 3.400 152,000 515,720 3.3929 1.046 1.030 1.046 1.027 1.046 494,303 1.0433 0.00%
2011-01-28 0 3.400 3.350 3.430 3.330 3.430 274,000 926,140 3.3801 1.046 1.030 1.055 1.024 1.055 891,047 1.0394 1.19%
2011-01-27 0 3.360 3.320 3.370 3.310 3.380 174,000 582,120 3.3455 1.033 1.021 1.036 1.018 1.039 565,847 1.0288 0.00%
2011-01-26 0 3.360 3.350 3.360 3.240 3.370 1,442,000 4,807,460 3.3339 1.033 1.030 1.033 0.996 1.036 4,689,378 1.0252 -0.88%
2011-01-25 0 3.390 3.380 3.400 3.380 3.440 290,400 983,668 3.3873 1.042 1.039 1.046 1.039 1.058 944,380 1.0416 -1.45%
2011-01-24 0 3.440 3.410 3.440 3.390 3.500 64,000 220,060 3.4384 1.058 1.049 1.058 1.042 1.076 208,128 1.0573 -0.58%
2011-01-21 0 3.460 3.460 3.500 3.440 3.500 228,000 794,200 3.4833 1.064 1.064 1.076 1.058 1.076 741,455 1.0711 0.29%
2011-01-20 0 3.450 3.450 3.470 3.440 3.470 152,000 524,780 3.4525 1.061 1.061 1.067 1.058 1.067 494,303 1.0617 -1.43%
2011-01-19 0 3.500 3.500 3.510 3.470 3.560 954,000 3,350,580 3.5121 1.076 1.076 1.079 1.067 1.095 3,102,404 1.0800 3.24%
2011-01-18 0 3.390 3.390 3.410 3.380 3.490 556,000 1,908,440 3.4324 1.042 1.042 1.049 1.039 1.073 1,808,110 1.0555 -1.17%
2011-01-17 0 3.430 3.430 3.450 3.350 3.490 466,000 1,607,540 3.4497 1.055 1.055 1.061 1.030 1.073 1,515,430 1.0608 0.29%
2011-01-14 0 3.420 3.410 3.440 3.220 3.520 4,080,000 14,102,400 3.4565 1.052 1.049 1.058 0.990 1.082 13,268,142 1.0629 6.21%
2011-01-13 0 3.220 3.210 3.220 3.190 3.230 346,000 1,111,680 3.2129 0.990 0.987 0.990 0.981 0.993 1,125,190 0.9880 0.94%
2011-01-12 0 3.190 3.180 3.190 3.180 3.210 294,000 937,880 3.1901 0.981 0.978 0.981 0.978 0.987 956,087 0.9810 0.31%
2011-01-11 0 3.180 3.170 3.180 3.160 3.180 402,000 1,276,840 3.1762 0.978 0.975 0.978 0.972 0.978 1,307,302 0.9767 1.27%
2011-01-10 0 3.140 3.140 3.160 3.140 3.160 852,000 2,688,354 3.1553 0.966 0.966 0.972 0.966 0.972 2,770,700 0.9703 -0.63%
2011-01-07 0 3.160 3.160 3.170 3.130 3.180 224,000 707,660 3.1592 0.972 0.972 0.975 0.962 0.978 728,447 0.9715 -0.32%
2011-01-06 0 3.170 3.140 3.170 3.120 3.170 236,000 746,340 3.1625 0.975 0.966 0.975 0.959 0.975 767,471 0.9725 1.60%
2011-01-05 0 3.120 3.120 3.160 3.100 3.180 254,000 795,900 3.1335 0.959 0.959 0.972 0.953 0.978 826,007 0.9636 -0.95%
2011-01-04 0 3.150 3.110 3.160 3.110 3.170 266,000 839,460 3.1559 0.969 0.956 0.972 0.956 0.975 865,031 0.9704 0.32%
2011-01-03 0 3.140 3.100 3.140 3.060 3.140 366,000 1,134,980 3.1010 0.966 0.953 0.966 0.941 0.966 1,190,230 0.9536 2.95%
2010-12-31 0 3.050 3.050 3.070 3.020 3.070 132,000 401,920 3.0448 0.938 0.938 0.944 0.929 0.944 429,263 0.9363 -0.97%
2010-12-30 0 3.080 3.080 3.100 3.070 3.100 136,000 419,260 3.0828 0.947 0.947 0.953 0.944 0.953 442,271 0.9480 -1.28%
2010-12-29 0 3.120 3.120 3.130 3.090 3.120 164,000 510,380 3.1121 0.959 0.959 0.962 0.950 0.959 533,327 0.9570 -0.64%
2010-12-28 0 3.140 3.100 3.140 3.100 3.150 152,000 474,980 3.1249 0.966 0.953 0.966 0.953 0.969 494,303 0.9609 0.64%
2010-12-24 0 3.120 3.100 3.120 3.030 3.140 380,000 1,178,740 3.1019 0.959 0.953 0.959 0.932 0.966 1,235,758 0.9539 2.63%
2010-12-23 0 3.040 3.040 3.050 2.950 3.280 1,408,000 4,280,300 3.0400 0.935 0.935 0.938 0.907 1.009 4,578,810 0.9348 -4.70%
2010-12-22 0 3.410 3.400 3.410 3.380 3.430 1,214,000 4,129,420 3.4015 0.981 0.978 0.981 0.972 0.987 4,220,193 0.9785 -0.29%
2010-12-21 0 3.420 3.410 3.420 3.400 3.470 674,000 2,307,180 3.4231 0.984 0.981 0.984 0.978 0.998 2,343,007 0.9847 -0.87%
2010-12-20 0 3.450 3.400 3.450 3.390 3.470 626,000 2,153,900 3.4407 0.992 0.978 0.992 0.975 0.998 2,176,146 0.9898 0.58%
2010-12-17 0 3.430 3.430 3.440 3.350 3.430 747,937 2,535,208 3.3896 0.987 0.987 0.990 0.964 0.987 2,600,032 0.9751 1.48%
2010-12-16 0 3.380 3.380 3.390 3.350 3.430 906,000 3,070,520 3.3891 0.972 0.972 0.975 0.964 0.987 3,149,502 0.9749 -1.46%
2010-12-15 0 3.430 3.430 3.450 3.430 3.480 384,000 1,329,060 3.4611 0.987 0.987 0.992 0.987 1.001 1,334,888 0.9956 -1.44%
2010-12-14 0 3.480 3.480 3.490 3.460 3.490 522,000 1,814,360 3.4758 1.001 1.001 1.004 0.995 1.004 1,814,614 0.9999 0.58%
2010-12-13 0 3.460 3.450 3.460 3.410 3.460 516,000 1,781,160 3.4519 0.995 0.992 0.995 0.981 0.995 1,793,756 0.9930 1.17%
2010-12-10 0 3.420 3.420 3.440 3.380 3.450 686,000 2,343,580 3.4163 0.984 0.984 0.990 0.972 0.992 2,384,722 0.9827 -0.29%
2010-12-09 0 3.430 3.420 3.430 3.400 3.530 682,000 2,335,780 3.4249 0.987 0.984 0.987 0.978 1.015 2,370,817 0.9852 -0.87%
2010-12-08 0 3.460 3.450 3.460 3.400 3.540 958,842 3,320,186 3.4627 0.995 0.992 0.995 0.978 1.018 3,333,195 0.9961 -1.42%
2010-12-07 0 3.510 3.510 3.520 3.490 3.520 574,000 2,011,420 3.5042 1.010 1.010 1.013 1.004 1.013 1,995,380 1.0080 0.86%
2010-12-06 0 3.480 3.480 3.490 3.400 3.580 1,658,000 5,798,620 3.4974 1.001 1.001 1.004 0.978 1.030 5,763,658 1.0061 -1.14%
2010-12-03 0 3.520 3.510 3.520 3.380 3.600 3,128,000 10,982,280 3.5110 1.013 1.010 1.013 0.972 1.036 10,873,776 1.0100 4.14%
2010-12-02 0 3.380 3.380 3.390 3.260 3.420 2,458,000 8,185,820 3.3303 0.972 0.972 0.975 0.938 0.984 8,544,675 0.9580 4.00%
2010-12-01 0 3.250 3.240 3.250 3.180 3.280 1,572,000 5,103,480 3.2465 0.935 0.932 0.935 0.915 0.944 5,464,698 0.9339 1.25%
2010-11-30 0 3.210 3.200 3.220 3.160 3.280 3,486,000 11,202,780 3.2136 0.923 0.921 0.926 0.909 0.944 12,118,281 0.9245 7.00%
2010-11-29 0 3.000 3.000 3.050 2.870 3.150 1,716,000 5,174,780 3.0156 0.863 0.863 0.877 0.826 0.906 5,965,281 0.8675 4.53%
2010-11-26 0 2.870 2.860 2.900 2.870 2.930 218,000 627,080 2.8765 0.826 0.823 0.834 0.826 0.843 757,827 0.8275 -0.35%
2010-11-25 0 2.880 2.880 2.900 2.870 2.930 288,000 831,220 2.8862 0.828 0.828 0.834 0.826 0.843 1,001,166 0.8303 0.00%
2010-11-24 0 2.880 2.860 2.890 2.830 2.900 330,000 946,600 2.8685 0.828 0.823 0.831 0.814 0.834 1,147,169 0.8252 1.05%
2010-11-23 0 2.850 2.850 2.890 2.850 2.920 360,000 1,032,960 2.8693 0.820 0.820 0.831 0.820 0.840 1,251,458 0.8254 -3.39%
2010-11-22 0 2.950 2.950 2.970 2.940 2.970 108,000 318,100 2.9454 0.849 0.849 0.854 0.846 0.854 375,437 0.8473 -1.01%
2010-11-19 0 2.980 2.950 2.980 2.910 2.980 548,000 1,614,680 2.9465 0.857 0.849 0.857 0.837 0.857 1,904,997 0.8476 1.02%
2010-11-18 0 2.950 2.920 2.950 2.900 2.980 392,000 1,147,580 2.9275 0.849 0.840 0.849 0.834 0.857 1,362,698 0.8421 1.37%
2010-11-17 0 2.910 2.850 2.890 2.800 2.990 572,000 1,631,920 2.8530 0.837 0.820 0.831 0.805 0.860 1,988,427 0.8207 1.04%
2010-11-16 0 2.880 2.870 2.880 2.830 3.050 1,038,000 2,991,000 2.8815 0.828 0.826 0.828 0.814 0.877 3,608,370 0.8289 1.05%
2010-11-15 0 2.850 2.850 2.860 2.850 2.930 648,000 1,859,760 2.8700 0.820 0.820 0.823 0.820 0.843 2,252,624 0.8256 -3.06%
2010-11-12 0 2.940 2.910 2.940 2.880 2.950 550,000 1,608,720 2.9249 0.846 0.837 0.846 0.828 0.849 1,911,949 0.8414 -1.67%
2010-11-11 0 2.990 2.980 2.990 2.900 3.050 1,318,000 3,942,980 2.9916 0.860 0.857 0.860 0.834 0.877 4,581,725 0.8606 2.75%
2010-11-10 0 2.910 2.910 2.920 2.860 2.920 1,167,679 3,388,342 2.9018 0.837 0.837 0.840 0.823 0.840 4,059,169 0.8347 1.75%
2010-11-09 0 2.860 2.840 2.870 2.810 2.870 414,000 1,173,080 2.8335 0.823 0.817 0.826 0.808 0.826 1,439,176 0.8151 -0.35%
2010-11-08 0 2.870 2.850 2.870 2.680 2.960 2,408,000 6,855,220 2.8469 0.826 0.820 0.826 0.771 0.851 8,370,861 0.8189 7.09%
2010-11-05 0 2.680 2.670 2.680 2.610 2.680 2,166,000 5,718,940 2.6403 0.771 0.768 0.771 0.751 0.771 7,529,603 0.7595 3.47%
2010-11-04 0 2.590 2.590 2.600 2.490 2.660 3,366,000 8,653,960 2.5710 0.745 0.745 0.748 0.716 0.765 11,701,129 0.7396 4.44%
2010-11-03 0 2.480 2.480 2.490 2.440 2.480 516,125 1,273,323 2.4671 0.713 0.713 0.716 0.702 0.713 1,794,190 0.7097 -0.40%
2010-11-02 0 2.490 2.440 2.490 2.450 2.500 468,375 1,150,920 2.4573 0.716 0.702 0.716 0.705 0.719 1,628,199 0.7069 0.40%
2010-11-01 0 2.480 2.480 2.500 2.450 2.490 727,500 1,804,755 2.4808 0.713 0.713 0.719 0.705 0.716 2,528,987 0.7136 2.06%
2010-10-29 0 2.430 2.430 2.440 2.430 2.460 610,000 1,496,040 2.4525 0.699 0.699 0.702 0.699 0.708 2,120,525 0.7055 -1.62%
2010-10-28 0 2.470 2.470 2.480 2.450 2.480 511,336 1,257,726 2.4597 0.711 0.711 0.713 0.705 0.713 1,777,543 0.7076 0.00%
2010-10-27 0 2.470 2.450 2.470 2.450 2.480 374,000 922,100 2.4655 0.711 0.705 0.711 0.705 0.713 1,300,125 0.7092 0.41%
2010-10-26 0 2.460 2.460 2.480 2.450 2.470 424,000 1,041,500 2.4564 0.708 0.708 0.713 0.705 0.711 1,473,939 0.7066 -0.40%
2010-10-25 0 2.470 2.460 2.480 2.460 2.490 542,000 1,340,240 2.4728 0.711 0.708 0.713 0.708 0.716 1,884,139 0.7113 -1.59%
2010-10-22 0 2.510 2.490 2.510 2.500 2.510 348,000 871,660 2.5048 0.722 0.716 0.722 0.719 0.722 1,209,742 0.7205 0.00%
2010-10-21 0 2.510 2.500 2.510 2.470 2.510 630,000 1,572,220 2.4956 0.722 0.719 0.722 0.711 0.722 2,190,051 0.7179 0.80%
2010-10-20 0 2.490 2.480 2.490 2.450 2.500 778,000 1,929,820 2.4805 0.716 0.713 0.716 0.705 0.719 2,704,539 0.7135 -0.40%
2010-10-19 0 2.500 2.500 2.510 2.470 2.510 1,550,000 3,875,880 2.5006 0.719 0.719 0.722 0.711 0.722 5,388,220 0.7193 1.21%
2010-10-18 0 2.470 2.470 2.480 2.440 2.500 960,000 2,371,640 2.4705 0.711 0.711 0.713 0.702 0.719 3,337,220 0.7107 0.41%
2010-10-15 0 2.460 2.460 2.480 2.440 2.480 98,000 240,920 2.4584 0.708 0.708 0.713 0.702 0.713 340,675 0.7072 -1.20%
2010-10-14 0 2.490 2.490 2.500 2.450 2.500 1,652,000 4,091,480 2.4767 0.716 0.716 0.719 0.705 0.719 5,742,800 0.7125 0.40%
2010-10-13 0 2.480 2.480 2.490 2.460 2.520 1,886,000 4,715,900 2.5005 0.713 0.713 0.716 0.708 0.725 6,556,247 0.7193 0.81%
2010-10-12 0 2.460 2.450 2.460 2.400 2.470 4,113,126 10,012,200 2.4342 0.708 0.705 0.708 0.690 0.711 14,298,341 0.7002 3.80%
2010-10-11 0 2.370 2.360 2.380 2.300 2.380 1,491,399 3,499,378 2.3464 0.682 0.679 0.685 0.662 0.685 5,184,507 0.6750 3.04%
2010-10-08 0 2.300 2.300 2.310 2.280 2.320 2,116,000 4,868,200 2.3007 0.662 0.662 0.665 0.656 0.667 7,355,790 0.6618 0.44%
2010-10-07 0 2.290 2.290 2.300 2.280 2.320 1,670,000 3,839,760 2.2993 0.659 0.659 0.662 0.656 0.667 5,805,373 0.6614 -1.29%
2010-10-06 0 2.320 2.310 2.320 2.290 2.320 932,000 2,157,120 2.3145 0.667 0.665 0.667 0.659 0.667 3,239,885 0.6658 1.31%
2010-10-05 0 2.290 2.290 2.300 2.260 2.320 1,252,000 2,874,040 2.2956 0.659 0.659 0.662 0.650 0.667 4,352,292 0.6604 1.33%
2010-10-04 0 2.260 2.260 2.280 2.250 2.290 948,000 2,149,580 2.2675 0.650 0.650 0.656 0.647 0.659 3,295,505 0.6523 0.00%
2010-09-30 0 2.260 2.240 2.260 2.240 2.260 318,000 715,140 2.2489 0.650 0.644 0.650 0.644 0.650 1,105,454 0.6469 0.44%
2010-09-29 0 2.250 2.240 2.250 2.240 2.260 1,656,000 3,731,900 2.2536 0.647 0.644 0.647 0.644 0.650 5,756,705 0.6483 0.00%
2010-09-28 0 2.250 2.230 2.250 2.230 2.260 1,202,000 2,702,040 2.2480 0.647 0.641 0.647 0.641 0.650 4,178,478 0.6467 0.00%
2010-09-27 0 2.250 2.250 2.260 2.250 2.270 748,000 1,687,720 2.2563 0.647 0.647 0.650 0.647 0.653 2,600,251 0.6491 -0.44%
2010-09-24 0 2.260 2.250 2.260 2.250 2.270 854,000 1,930,360 2.2604 0.650 0.647 0.650 0.647 0.653 2,968,736 0.6502 -0.44%
2010-09-22 0 2.270 2.270 2.280 2.260 2.300 856,000 1,949,640 2.2776 0.653 0.653 0.656 0.650 0.662 2,975,688 0.6552 0.89%
2010-09-21 0 2.250 2.250 2.270 2.240 2.280 988,000 2,235,940 2.2631 0.647 0.647 0.653 0.644 0.656 3,434,556 0.6510 0.00%
2010-09-20 0 2.250 2.240 2.250 2.230 2.260 254,000 571,620 2.2505 0.647 0.644 0.647 0.641 0.650 882,973 0.6474 -0.44%
2010-09-17 0 2.260 2.250 2.260 2.230 2.290 502,107 1,134,238 2.2590 0.650 0.647 0.650 0.641 0.659 1,745,460 0.6498 -0.44%
2010-09-16 0 2.270 2.250 2.270 2.250 2.270 356,000 806,320 2.2649 0.653 0.647 0.653 0.647 0.653 1,237,553 0.6515 0.00%
2010-09-15 0 2.270 2.270 2.290 2.270 2.300 582,601 1,333,112 2.2882 0.653 0.653 0.659 0.653 0.662 2,025,279 0.6582 0.00%
2010-09-14 0 2.270 2.270 2.280 2.270 2.280 468,000 1,064,960 2.2756 0.653 0.653 0.656 0.653 0.656 1,626,895 0.6546 0.00%
2010-09-13 0 2.270 2.270 2.280 2.260 2.300 812,000 1,853,560 2.2827 0.653 0.653 0.656 0.650 0.662 2,822,732 0.6567 -0.87%
2010-09-10 0 2.290 2.270 2.290 2.250 2.310 930,000 2,123,460 2.2833 0.659 0.653 0.659 0.647 0.665 3,232,932 0.6568 1.33%
2010-09-09 0 2.260 2.250 2.270 2.250 2.320 624,000 1,416,620 2.2702 0.650 0.647 0.653 0.647 0.667 2,169,193 0.6531 -3.00%
2010-09-08 0 2.330 2.270 2.330 2.270 2.360 1,160,000 2,661,520 2.2944 0.670 0.653 0.670 0.653 0.679 4,032,475 0.6600 1.30%
2010-09-07 0 2.300 2.280 2.300 2.290 2.350 766,000 1,772,440 2.3139 0.662 0.656 0.662 0.659 0.676 2,662,824 0.6656 -1.71%
2010-09-06 0 2.340 2.330 2.340 2.320 2.410 1,268,000 2,999,020 2.3652 0.673 0.670 0.673 0.667 0.693 4,407,912 0.6804 1.30%
2010-09-03 0 2.310 2.300 2.310 2.250 2.320 1,062,000 2,428,860 2.2871 0.665 0.662 0.665 0.647 0.667 3,691,800 0.6579 2.67%
2010-09-02 0 2.250 2.250 2.260 2.210 2.260 852,000 1,910,520 2.2424 0.647 0.647 0.650 0.636 0.650 2,961,783 0.6451 -0.44%
2010-09-01 0 2.260 2.250 2.290 2.250 2.260 262,000 590,160 2.2525 0.650 0.647 0.659 0.647 0.650 910,783 0.6480 -0.44%
2010-08-31 0 2.270 2.250 2.290 2.250 2.300 272,000 619,640 2.2781 0.653 0.647 0.659 0.647 0.662 945,546 0.6553 -1.30%
2010-08-30 0 2.300 2.300 2.320 2.250 2.300 456,000 1,040,860 2.2826 0.662 0.662 0.667 0.647 0.662 1,585,180 0.6566 1.32%
2010-08-27 0 2.270 2.270 2.280 2.250 2.310 526,000 1,195,620 2.2730 0.653 0.653 0.656 0.647 0.665 1,828,519 0.6539 -2.16%
2010-08-26 0 2.320 2.320 2.340 2.300 2.340 159,634 368,660 2.3094 0.667 0.667 0.673 0.662 0.673 554,931 0.6643 0.00%
2010-08-25 0 2.320 2.300 2.320 2.300 2.340 614,000 1,416,760 2.3074 0.667 0.662 0.667 0.662 0.673 2,134,431 0.6638 -0.43%
2010-08-24 0 2.330 2.320 2.330 2.330 2.430 1,414,000 3,379,940 2.3903 0.670 0.667 0.670 0.670 0.699 4,915,447 0.6876 -4.12%
2010-08-23 0 2.620 2.610 2.620 2.600 2.640 2,384,000 6,244,060 2.6192 0.699 0.696 0.699 0.694 0.704 8,935,419 0.6988 0.00%
2010-08-20 0 2.620 2.620 2.630 2.600 2.620 1,204,000 3,149,240 2.6156 0.699 0.699 0.702 0.694 0.699 4,512,686 0.6979 -0.38%
2010-08-19 0 2.630 2.620 2.640 2.620 2.630 878,000 2,307,220 2.6278 0.702 0.699 0.704 0.699 0.702 3,290,813 0.7011 0.00%
2010-08-18 0 2.630 2.620 2.630 2.610 2.630 524,000 1,373,180 2.6206 0.702 0.699 0.702 0.696 0.702 1,963,993 0.6992 0.77%
2010-08-17 0 2.610 2.600 2.620 2.610 2.620 430,000 1,123,000 2.6116 0.696 0.694 0.699 0.696 0.699 1,611,674 0.6968 0.00%
2010-08-16 0 2.610 2.610 2.620 2.610 2.640 952,000 2,494,900 2.6207 0.696 0.696 0.699 0.696 0.704 3,568,171 0.6992 -0.76%
2010-08-13 0 2.630 2.620 2.630 2.600 2.630 438,000 1,149,400 2.6242 0.702 0.699 0.702 0.694 0.702 1,641,658 0.7001 0.77%
2010-08-12 0 2.610 2.600 2.610 2.580 2.630 1,262,000 3,294,000 2.6101 0.696 0.694 0.696 0.688 0.702 4,730,075 0.6964 -0.38%
2010-08-11 0 2.620 2.620 2.630 2.610 2.690 908,000 2,387,260 2.6291 0.699 0.699 0.702 0.696 0.718 3,403,255 0.7015 0.00%
2010-08-10 0 2.620 2.600 2.620 2.600 2.630 1,044,000 2,727,360 2.6124 0.699 0.694 0.699 0.694 0.702 3,912,994 0.6970 -0.38%
2010-08-09 0 2.630 2.620 2.630 2.620 2.650 698,000 1,835,460 2.6296 0.702 0.699 0.702 0.699 0.707 2,616,159 0.7016 0.00%
2010-08-06 0 2.630 2.620 2.630 2.630 2.670 778,000 2,049,600 2.6344 0.702 0.699 0.702 0.702 0.712 2,916,005 0.7029 -0.38%
2010-08-05 0 2.640 2.630 2.640 2.620 2.650 1,785,308 4,699,153 2.6321 0.704 0.702 0.704 0.699 0.707 6,691,474 0.7023 1.15%
2010-08-04 0 2.610 2.610 2.620 2.610 2.650 1,056,000 2,776,440 2.6292 0.696 0.696 0.699 0.696 0.707 3,957,971 0.7015 -0.38%
2010-08-03 0 2.620 2.610 2.620 2.610 2.650 998,000 2,616,880 2.6221 0.699 0.696 0.699 0.696 0.707 3,740,582 0.6996 -0.76%
2010-08-02 0 2.640 2.640 2.650 2.550 2.650 2,230,000 5,838,480 2.6182 0.704 0.704 0.707 0.680 0.707 8,358,215 0.6985 3.53%
2010-07-30 0 2.550 2.540 2.550 2.510 2.560 754,000 1,908,960 2.5318 0.680 0.678 0.680 0.670 0.683 2,826,051 0.6755 1.59%
2010-07-29 0 2.510 2.500 2.520 2.500 2.520 792,000 1,990,180 2.5129 0.670 0.667 0.672 0.667 0.672 2,968,478 0.6704 0.00%
2010-07-28 0 2.510 2.500 2.510 2.490 2.520 1,105,000 2,768,780 2.5057 0.670 0.667 0.670 0.664 0.672 4,141,627 0.6685 0.00%
2010-07-27 0 2.510 2.500 2.510 2.500 2.530 1,368,000 3,430,920 2.5080 0.670 0.667 0.670 0.667 0.675 5,127,371 0.6691 0.40%
2010-07-26 0 2.500 2.490 2.500 2.490 2.520 1,066,000 2,673,340 2.5078 0.667 0.664 0.667 0.664 0.672 3,995,452 0.6691 0.40%
2010-07-23 0 2.490 2.480 2.490 2.480 2.510 1,372,000 3,423,840 2.4955 0.664 0.662 0.664 0.662 0.670 5,142,364 0.6658 0.81%
2010-07-22 0 2.470 2.470 2.480 2.460 2.480 1,692,000 4,191,960 2.4775 0.659 0.659 0.662 0.656 0.662 6,341,749 0.6610 -0.40%
2010-07-21 0 2.480 2.470 2.480 2.460 2.490 902,000 2,228,780 2.4709 0.662 0.659 0.662 0.656 0.664 3,380,767 0.6593 0.40%
2010-07-20 0 2.470 2.460 2.470 2.460 2.500 2,086,000 5,167,340 2.4772 0.659 0.656 0.659 0.656 0.667 7,818,492 0.6609 0.00%
2010-07-19 0 2.470 2.470 2.480 2.430 2.480 2,872,000 7,083,780 2.4665 0.659 0.659 0.662 0.648 0.662 10,764,481 0.6581 -0.40%
2010-07-16 0 2.480 2.470 2.480 2.450 2.500 5,648,973 14,009,584 2.4800 0.662 0.659 0.662 0.654 0.667 21,172,794 0.6617 1.22%
2010-07-15 0 2.450 2.450 2.460 2.420 2.550 10,808,000 26,719,200 2.4722 0.654 0.654 0.656 0.646 0.680 40,509,231 0.6596 0.41%
2010-07-14 0 2.440 2.420 2.440 2.370 2.440 1,810,000 4,338,740 2.3971 0.651 0.646 0.651 0.632 0.651 6,784,022 0.6396 1.67%
2010-07-13 0 2.400 2.380 2.410 2.380 2.410 1,816,000 4,328,380 2.3835 0.640 0.635 0.643 0.635 0.643 6,806,510 0.6359 -0.41%
2010-07-12 0 2.410 2.390 2.410 2.340 2.440 758,000 1,813,600 2.3926 0.643 0.638 0.643 0.624 0.651 2,841,043 0.6384 0.84%
2010-07-09 0 2.390 2.380 2.390 2.360 2.400 312,000 743,100 2.3817 0.638 0.635 0.638 0.630 0.640 1,169,400 0.6355 1.27%
2010-07-08 0 2.360 2.360 2.380 2.350 2.380 728,000 1,722,420 2.3660 0.630 0.630 0.635 0.627 0.635 2,728,601 0.6312 1.72%
2010-07-07 0 2.320 2.320 2.330 2.320 2.340 112,000 260,940 2.3298 0.619 0.619 0.622 0.619 0.624 419,785 0.6216 -0.85%
2010-07-06 0 2.340 2.320 2.350 2.330 2.350 260,000 608,140 2.3390 0.624 0.619 0.627 0.622 0.627 974,500 0.6241 0.86%
2010-07-05 0 2.320 2.320 2.350 2.320 2.350 64,000 149,380 2.3341 0.619 0.619 0.627 0.619 0.627 239,877 0.6227 -0.43%
2010-07-02 0 2.330 2.310 2.350 2.310 2.350 90,000 209,380 2.3264 0.622 0.616 0.627 0.616 0.627 337,327 0.6207 -0.43%
2010-06-30 0 2.340 2.340 2.370 2.290 2.380 674,637 1,579,472 2.3412 0.624 0.624 0.632 0.611 0.635 2,528,592 0.6246 1.74%
2010-06-29 0 2.300 2.300 2.330 2.300 2.360 494,000 1,149,580 2.3271 0.614 0.614 0.622 0.614 0.630 1,851,551 0.6209 -1.71%
2010-06-28 0 2.340 2.330 2.340 2.330 2.360 472,000 1,100,820 2.3322 0.624 0.622 0.624 0.622 0.630 1,769,093 0.6223 0.43%
2010-06-25 0 2.330 2.320 2.350 2.320 2.360 1,364,000 3,187,180 2.3366 0.622 0.619 0.627 0.619 0.630 5,112,379 0.6234 0.43%
2010-06-24 0 2.320 2.310 2.350 2.310 2.380 916,000 2,148,460 2.3455 0.619 0.616 0.627 0.616 0.635 3,433,240 0.6258 -1.28%
2010-06-23 0 2.350 2.340 2.370 2.350 2.360 310,000 729,060 2.3518 0.627 0.624 0.632 0.627 0.630 1,161,904 0.6275 0.00%
2010-06-22 0 2.350 2.350 2.380 2.350 2.400 530,000 1,252,940 2.3640 0.627 0.627 0.635 0.627 0.640 1,986,482 0.6307 -0.42%
2010-06-21 0 2.360 2.360 2.410 2.350 2.380 466,000 1,102,080 2.3650 0.630 0.630 0.643 0.627 0.635 1,746,605 0.6310 -1.67%
2010-06-18 0 2.400 2.370 2.400 2.370 2.450 534,000 1,294,040 2.4233 0.640 0.632 0.640 0.632 0.654 2,001,474 0.6465 2.13%
2010-06-17 0 2.350 2.350 2.430 2.340 2.400 238,000 564,800 2.3731 0.627 0.627 0.648 0.624 0.640 892,043 0.6332 -2.08%
2010-06-15 0 2.400 2.400 2.420 2.320 2.320 2,000 4,640 2.3200 0.640 0.640 0.646 0.619 0.619 7,496 0.6190 0.42%
2010-06-14 0 2.390 2.380 2.430 2.380 2.390 12,000 28,660 2.3883 0.638 0.635 0.648 0.635 0.638 44,977 0.6372 -1.24%
2010-06-11 0 2.420 2.400 2.430 2.380 2.420 40,000 96,520 2.4130 0.646 0.640 0.648 0.635 0.646 149,923 0.6438 2.11%
2010-06-10 0 2.370 2.370 2.430 2.370 2.380 36,000 85,400 2.3722 0.632 0.632 0.648 0.632 0.635 134,931 0.6329 -0.84%
2010-06-09 0 2.390 2.380 2.410 2.390 2.410 10,000 24,060 2.4060 0.638 0.635 0.643 0.638 0.643 37,481 0.6419 -0.42%
2010-06-08 0 2.400 2.400 2.450 2.400 2.410 108,000 259,220 2.4002 0.640 0.640 0.654 0.640 0.643 404,792 0.6404 1.69%
2010-06-07 0 2.360 2.360 2.430 2.320 2.390 214,000 504,420 2.3571 0.630 0.630 0.648 0.619 0.638 802,089 0.6289 -1.67%
2010-06-04 0 2.400 2.370 2.410 2.330 2.410 296,000 707,800 2.3912 0.640 0.632 0.643 0.622 0.643 1,109,431 0.6380 0.00%
2010-06-03 0 2.400 2.390 2.400 2.390 2.410 102,000 244,920 2.4012 0.640 0.638 0.640 0.638 0.643 382,304 0.6406 -0.41%
2010-06-02 0 2.410 2.410 2.450 2.400 2.450 74,000 180,280 2.4362 0.643 0.643 0.654 0.640 0.654 277,358 0.6500 0.42%
2010-06-01 0 2.400 2.400 2.450 2.400 2.440 74,000 177,760 2.4022 0.640 0.640 0.654 0.640 0.651 277,358 0.6409 -2.04%
2010-05-31 0 2.450 2.420 2.450 2.360 2.450 180,000 437,120 2.4284 0.654 0.646 0.654 0.630 0.654 674,654 0.6479 0.82%
2010-05-28 0 2.430 2.420 2.440 2.400 2.440 464,000 1,118,560 2.4107 0.648 0.646 0.651 0.640 0.651 1,739,108 0.6432 4.29%
2010-05-27 0 2.330 2.330 2.340 2.270 2.330 164,240 380,393 2.3161 0.622 0.622 0.624 0.606 0.622 615,584 0.6179 -0.85%
2010-05-26 0 2.350 2.350 2.400 2.240 2.350 338,000 761,340 2.2525 0.627 0.627 0.640 0.598 0.627 1,266,851 0.6010 3.98%
2010-05-25 0 2.260 2.260 2.300 2.260 2.300 210,000 478,000 2.2762 0.603 0.603 0.614 0.603 0.614 787,096 0.6073 -3.00%
2010-05-24 0 2.330 2.330 2.350 2.330 2.330 30,000 69,900 2.3300 0.622 0.622 0.627 0.622 0.622 112,442 0.6217 3.10%
2010-05-20 0 2.260 2.250 2.300 2.230 2.380 404,000 938,800 2.3238 0.603 0.600 0.614 0.595 0.635 1,514,224 0.6200 -4.24%
2010-05-19 0 2.360 2.360 2.390 2.360 2.390 8,000 18,940 2.3675 0.630 0.630 0.638 0.630 0.638 29,985 0.6317 -1.26%
2010-05-18 0 2.390 2.390 2.450 2.390 2.450 64,000 153,280 2.3950 0.638 0.638 0.654 0.638 0.654 239,877 0.6390 -4.02%
2010-05-17 0 2.490 2.390 2.490 2.360 2.500 324,000 794,160 2.4511 0.664 0.638 0.664 0.630 0.667 1,214,377 0.6540 1.63%
2010-05-14 0 2.450 2.380 2.450 - - 0 0 - 0.654 0.635 0.654 - - 0 - 0.00%
2010-05-13 0 2.450 2.400 2.450 2.470 2.480 338,000 799,180 2.3644 0.654 0.640 0.654 0.659 0.662 1,266,851 0.6308 -0.81%
2010-05-12 0 2.470 2.410 2.460 2.340 2.470 2,866,000 6,778,640 2.3652 0.659 0.643 0.656 0.624 0.659 10,741,993 0.6310 4.66%
2010-05-11 0 2.360 2.360 2.430 2.360 2.390 466,000 1,104,260 2.3697 0.630 0.630 0.648 0.630 0.638 1,746,605 0.6322 -0.84%
2010-05-10 0 2.380 2.360 2.400 2.320 2.390 340,000 805,100 2.3679 0.635 0.630 0.640 0.619 0.638 1,274,347 0.6318 1.71%
2010-05-07 0 2.340 2.340 2.390 2.340 2.400 902,000 2,119,820 2.3501 0.624 0.624 0.638 0.624 0.640 3,380,767 0.6270 -3.31%
2010-05-06 0 2.420 2.420 2.430 2.400 2.470 932,000 2,265,840 2.4312 0.646 0.646 0.648 0.640 0.659 3,493,209 0.6486 -0.82%
2010-05-05 0 2.440 2.420 2.450 2.420 2.470 388,000 947,540 2.4421 0.651 0.646 0.654 0.646 0.659 1,454,254 0.6516 -1.61%
2010-05-04 0 2.480 2.480 2.490 2.460 2.480 276,000 677,940 2.4563 0.662 0.662 0.664 0.656 0.662 1,034,470 0.6554 0.00%
2010-05-03 0 2.480 2.420 2.480 2.300 2.480 404,000 958,300 2.3720 0.662 0.646 0.662 0.614 0.662 1,514,224 0.6329 1.64%
2010-04-30 0 2.440 2.440 2.490 2.430 2.440 112,500 274,245 2.4377 0.651 0.651 0.664 0.648 0.651 421,659 0.6504 0.41%
2010-04-29 0 2.430 2.430 2.500 2.420 2.480 172,000 420,700 2.4459 0.648 0.648 0.667 0.646 0.662 644,669 0.6526 -1.22%
2010-04-28 0 2.460 2.430 2.460 2.410 2.460 142,000 344,980 2.4294 0.656 0.648 0.656 0.643 0.656 532,227 0.6482 1.65%
2010-04-27 0 2.420 2.420 2.450 2.400 2.420 54,000 129,680 2.4015 0.646 0.646 0.654 0.640 0.646 202,396 0.6407 -0.41%
2010-04-26 0 2.430 2.420 2.450 2.430 2.440 76,000 185,120 2.4358 0.648 0.646 0.654 0.648 0.651 284,854 0.6499 0.83%
2010-04-23 0 2.410 2.410 2.440 2.400 2.420 280,000 676,340 2.4155 0.643 0.643 0.651 0.640 0.646 1,049,462 0.6445 0.00%
2010-04-22 0 2.410 2.410 2.450 2.390 2.410 128,000 306,980 2.3983 0.643 0.643 0.654 0.638 0.643 479,754 0.6399 -1.63%
2010-04-21 0 2.450 2.430 2.450 2.450 2.460 180,000 441,160 2.4509 0.654 0.648 0.654 0.654 0.656 674,654 0.6539 0.00%
2010-04-20 0 2.450 2.440 2.460 2.450 2.460 206,000 505,760 2.4551 0.654 0.651 0.656 0.654 0.656 772,104 0.6550 0.00%
2010-04-19 0 2.450 2.380 2.450 2.370 2.450 134,000 324,040 2.4182 0.654 0.635 0.654 0.632 0.654 502,243 0.6452 -0.81%
2010-04-16 0 2.470 2.450 2.490 2.450 2.480 256,000 632,320 2.4700 0.659 0.654 0.664 0.654 0.662 959,508 0.6590 -0.80%
2010-04-15 0 2.490 2.490 2.530 2.490 2.570 224,000 566,120 2.5273 0.664 0.664 0.675 0.664 0.686 839,570 0.6743 -3.11%
2010-04-14 0 2.570 2.530 2.570 2.430 2.630 810,000 2,057,700 2.5404 0.686 0.675 0.686 0.648 0.702 3,035,944 0.6778 4.47%
2010-04-13 0 2.460 2.450 2.460 2.440 2.460 442,000 1,082,920 2.4500 0.656 0.654 0.656 0.651 0.656 1,656,651 0.6537 1.65%
2010-04-12 0 2.420 2.400 2.420 2.390 2.420 450,000 1,080,120 2.4003 0.646 0.640 0.646 0.638 0.646 1,686,635 0.6404 2.11%
2010-04-09 0 2.370 2.360 2.380 2.360 2.380 542,000 1,286,180 2.3730 0.632 0.630 0.635 0.630 0.635 2,031,458 0.6331 0.00%
2010-04-08 0 2.370 2.370 2.400 2.370 2.400 90,000 213,440 2.3716 0.632 0.632 0.640 0.632 0.640 337,327 0.6327 -0.84%
2010-04-07 0 2.390 2.370 2.390 2.360 2.400 446,000 1,062,040 2.3813 0.638 0.632 0.638 0.630 0.640 1,671,643 0.6353 0.42%
2010-04-01 0 2.380 2.380 2.400 2.320 2.380 135,969 321,347 2.3634 0.635 0.635 0.640 0.619 0.635 509,622 0.6306 0.85%
2010-03-31 0 2.360 2.350 2.360 2.110 2.370 1,086,000 2,521,460 2.3218 0.630 0.627 0.630 0.563 0.632 4,070,413 0.6195 -0.84%
2010-03-30 0 2.380 2.370 2.400 2.370 2.400 700,000 1,665,980 2.3800 0.635 0.632 0.640 0.632 0.640 2,623,655 0.6350 -0.42%
2010-03-29 0 2.390 2.380 2.400 2.300 2.390 1,098,000 2,580,800 2.3505 0.638 0.635 0.640 0.614 0.638 4,115,390 0.6271 0.00%
2010-03-26 0 2.390 2.390 2.400 2.380 2.400 104,000 248,880 2.3931 0.638 0.638 0.640 0.635 0.640 389,800 0.6385 0.42%
2010-03-25 0 2.380 2.380 2.400 2.370 2.400 264,000 630,540 2.3884 0.635 0.635 0.640 0.632 0.640 989,493 0.6372 -0.42%
2010-03-24 0 2.390 2.390 2.400 2.380 2.390 144,000 343,560 2.3858 0.638 0.638 0.640 0.635 0.638 539,723 0.6365 0.42%
2010-03-23 0 2.380 2.380 2.440 2.360 2.400 56,000 133,480 2.3836 0.635 0.635 0.651 0.630 0.640 209,892 0.6359 0.42%
2010-03-22 0 2.370 2.370 2.390 2.340 2.380 124,000 291,820 2.3534 0.632 0.632 0.638 0.624 0.635 464,762 0.6279 -1.25%
2010-03-19 0 2.400 2.390 2.410 2.390 2.390 18,000 43,020 2.3900 0.640 0.638 0.643 0.638 0.638 67,465 0.6377 0.00%
2010-03-18 0 2.400 2.380 2.420 2.380 2.400 150,000 358,600 2.3907 0.640 0.635 0.646 0.635 0.640 562,212 0.6378 0.84%
2010-03-17 0 2.380 2.380 2.400 2.360 2.380 106,000 251,360 2.3713 0.635 0.635 0.640 0.630 0.635 397,296 0.6327 0.42%
2010-03-16 0 2.370 2.370 2.400 2.370 2.400 296,000 705,160 2.3823 0.632 0.632 0.640 0.632 0.640 1,109,431 0.6356 -0.84%
2010-03-15 0 2.390 2.390 2.410 2.370 2.410 124,000 295,800 2.3855 0.638 0.638 0.643 0.632 0.643 464,762 0.6365 -0.42%
2010-03-12 0 2.400 2.400 2.420 2.380 2.400 382,000 912,740 2.3894 0.640 0.640 0.646 0.635 0.640 1,431,766 0.6375 0.00%
2010-03-11 0 2.400 2.400 2.440 2.400 2.400 54,000 129,600 2.4000 0.640 0.640 0.651 0.640 0.640 202,396 0.6403 0.00%
2010-03-10 0 2.400 2.400 2.420 2.380 2.400 62,000 148,320 2.3923 0.640 0.640 0.646 0.635 0.640 232,381 0.6383 0.84%
2010-03-09 0 2.380 2.380 2.400 2.340 2.390 146,000 345,260 2.3648 0.635 0.635 0.640 0.624 0.638 547,219 0.6309 1.28%
2010-03-08 0 2.350 2.350 2.380 2.350 2.380 200,000 472,800 2.3640 0.627 0.627 0.635 0.627 0.635 749,616 0.6307 -0.42%
2010-03-05 0 2.360 2.360 2.390 2.300 2.380 210,000 495,060 2.3574 0.630 0.630 0.638 0.614 0.635 787,096 0.6290 0.00%
2010-03-04 0 2.360 2.360 2.410 2.360 2.450 254,000 614,300 2.4185 0.630 0.630 0.643 0.630 0.654 952,012 0.6453 -3.28%
2010-03-03 0 2.440 2.440 2.450 2.420 2.450 92,000 225,000 2.4457 0.651 0.651 0.654 0.646 0.654 344,823 0.6525 -0.41%
2010-03-02 0 2.450 2.440 2.450 2.370 2.480 212,000 511,600 2.4132 0.654 0.651 0.654 0.632 0.662 794,593 0.6439 1.24%
2010-03-01 0 2.420 2.410 2.420 2.400 2.450 220,000 533,660 2.4257 0.646 0.643 0.646 0.640 0.654 824,577 0.6472 -1.63%
2010-02-26 0 2.460 2.450 2.470 2.270 2.460 1,060,000 2,570,820 2.4253 0.656 0.654 0.659 0.606 0.656 3,972,963 0.6471 8.85%
2010-02-25 0 2.260 2.250 2.260 2.240 2.280 140,000 317,920 2.2709 0.603 0.600 0.603 0.598 0.608 524,731 0.6059 -0.88%
2010-02-24 0 2.280 2.280 2.310 2.270 2.310 150,000 342,440 2.2829 0.608 0.608 0.616 0.606 0.616 562,212 0.6091 0.00%
2010-02-23 0 2.280 2.260 2.280 2.230 2.280 158,000 355,840 2.2522 0.608 0.603 0.608 0.595 0.608 592,196 0.6009 0.00%
2010-02-22 0 2.280 2.280 2.300 2.240 2.300 120,000 272,580 2.2715 0.608 0.608 0.614 0.598 0.614 449,769 0.6060 1.33%
2010-02-19 0 2.250 2.230 2.250 2.210 2.250 252,000 566,360 2.2475 0.600 0.595 0.600 0.590 0.600 944,516 0.5996 -1.32%
2010-02-18 0 2.280 2.280 2.320 2.140 2.320 148,000 339,100 2.2912 0.608 0.608 0.619 0.571 0.619 554,716 0.6113 -1.72%
2010-02-17 0 2.320 2.320 2.380 2.300 2.320 51,000 118,230 2.3182 0.619 0.619 0.635 0.614 0.619 191,152 0.6185 -1.28%
2010-02-12 0 2.350 2.320 2.380 2.290 2.390 132,000 304,400 2.3061 0.627 0.619 0.635 0.611 0.638 494,746 0.6153 0.86%
2010-02-11 0 2.330 2.330 2.390 2.310 2.330 36,000 83,680 2.3244 0.622 0.622 0.638 0.616 0.622 134,931 0.6202 0.43%
2010-02-10 0 2.320 2.320 2.340 2.300 2.320 176,000 406,220 2.3081 0.619 0.619 0.624 0.614 0.619 659,662 0.6158 0.00%
2010-02-09 0 2.320 2.320 2.350 2.300 2.400 56,000 130,160 2.3243 0.619 0.619 0.627 0.614 0.640 209,892 0.6201 0.43%
2010-02-08 0 2.310 2.310 2.390 2.300 2.400 212,000 491,420 2.3180 0.616 0.616 0.638 0.614 0.640 794,593 0.6185 0.43%
2010-02-05 0 2.300 2.300 2.320 2.300 2.320 104,000 240,520 2.3127 0.614 0.614 0.619 0.614 0.619 389,800 0.6170 -1.71%
2010-02-04 0 2.340 2.340 2.400 2.320 2.360 164,666 385,245 2.3396 0.624 0.624 0.640 0.619 0.630 617,181 0.6242 0.00%
2010-02-03 0 2.340 2.340 2.350 2.300 2.350 218,000 509,020 2.3350 0.624 0.624 0.627 0.614 0.627 817,081 0.6230 -0.43%
2010-02-02 0 2.350 2.350 2.410 2.350 2.380 146,000 344,180 2.3574 0.627 0.627 0.643 0.627 0.635 547,219 0.6290 0.00%
2010-02-01 0 2.350 2.350 2.390 2.340 2.420 124,000 293,240 2.3648 0.627 0.627 0.638 0.624 0.646 464,762 0.6309 -0.42%
2010-01-29 0 2.360 2.330 2.380 2.290 2.360 92,000 216,980 2.3585 0.630 0.622 0.635 0.611 0.630 344,823 0.6292 3.51%
2010-01-28 0 2.280 2.280 2.340 - - 0 0 - 0.608 0.608 0.624 - - 0 - 0.44%
2010-01-27 0 2.270 2.260 2.270 2.270 2.310 508,666 1,165,159 2.2906 0.606 0.603 0.606 0.606 0.616 1,906,520 0.6111 -2.58%
2010-01-26 0 2.330 2.330 2.390 2.310 2.390 538,000 1,255,060 2.3328 0.622 0.622 0.638 0.616 0.638 2,016,466 0.6224 -0.85%
2010-01-25 0 2.350 2.350 2.370 2.350 2.400 33,000 78,050 2.3652 0.627 0.627 0.632 0.627 0.640 123,687 0.6310 -2.08%
2010-01-22 0 2.400 2.380 2.420 2.350 2.400 422,000 1,002,420 2.3754 0.640 0.635 0.646 0.627 0.640 1,581,689 0.6338 -1.23%
2010-01-21 0 2.430 2.420 2.460 2.430 2.460 218,000 532,240 2.4415 0.648 0.646 0.656 0.648 0.656 817,081 0.6514 -2.41%
2010-01-20 0 2.490 2.450 2.490 2.440 2.490 1,232,000 3,031,120 2.4603 0.664 0.654 0.664 0.651 0.664 4,617,633 0.6564 1.22%
2010-01-19 0 2.460 2.460 2.490 2.460 2.480 572,000 1,415,760 2.4751 0.656 0.656 0.664 0.656 0.662 2,143,901 0.6604 -0.81%
2010-01-18 0 2.480 2.480 2.500 2.470 2.500 324,000 804,240 2.4822 0.662 0.662 0.667 0.659 0.667 1,214,377 0.6623 -0.80%
2010-01-15 0 2.500 2.500 2.530 2.490 2.540 274,000 685,500 2.5018 0.667 0.667 0.675 0.664 0.678 1,026,973 0.6675 0.40%
2010-01-14 0 2.490 2.490 2.500 2.480 2.530 350,000 871,800 2.4909 0.664 0.664 0.667 0.662 0.675 1,311,827 0.6646 0.00%
2010-01-13 0 2.490 2.490 2.510 2.490 2.530 204,000 511,300 2.5064 0.664 0.664 0.670 0.664 0.675 764,608 0.6687 -1.58%
2010-01-12 0 2.530 2.520 2.530 2.520 2.530 266,000 670,380 2.5202 0.675 0.672 0.675 0.672 0.675 996,989 0.6724 0.40%
2010-01-11 0 2.520 2.520 2.540 2.500 2.560 148,000 375,780 2.5391 0.672 0.672 0.678 0.667 0.683 554,716 0.6774 0.00%
2010-01-08 0 2.520 2.480 2.520 2.520 2.580 188,000 479,100 2.5484 0.672 0.662 0.672 0.672 0.688 704,639 0.6799 -1.56%
2010-01-07 0 2.560 2.510 2.560 2.490 2.580 478,000 1,200,680 2.5119 0.683 0.670 0.683 0.664 0.688 1,791,581 0.6702 3.23%
2010-01-06 0 2.480 2.480 2.490 2.480 2.500 276,000 687,500 2.4909 0.662 0.662 0.664 0.662 0.667 1,034,470 0.6646 0.00%
2010-01-05 0 2.480 2.480 2.500 2.450 2.490 344,000 850,500 2.4724 0.662 0.662 0.667 0.654 0.664 1,289,339 0.6596 1.22%
2010-01-04 0 2.450 2.440 2.480 2.430 2.450 1,550,000 3,770,640 2.4327 0.654 0.651 0.662 0.648 0.654 5,809,522 0.6490 0.00%
2009-12-31 0 2.490 2.470 2.500 2.420 2.500 304,000 749,200 2.4645 0.654 0.648 0.656 0.635 0.656 1,158,019 0.6470 2.47%
2009-12-30 0 2.430 2.430 2.440 2.420 2.440 228,000 554,620 2.4325 0.638 0.638 0.641 0.635 0.641 868,514 0.6386 -0.41%
2009-12-29 0 2.440 2.410 2.440 2.380 2.450 506,000 1,213,020 2.3973 0.641 0.633 0.641 0.625 0.643 1,927,491 0.6293 1.67%
2009-12-28 0 2.400 2.390 2.400 2.380 2.400 626,000 1,498,520 2.3938 0.630 0.627 0.630 0.625 0.630 2,384,604 0.6284 0.84%
2009-12-24 0 2.380 2.380 2.390 2.380 2.390 472,000 1,126,160 2.3859 0.625 0.625 0.627 0.625 0.627 1,797,976 0.6263 -0.42%
2009-12-23 0 2.390 2.380 2.390 2.380 2.400 1,805,595 4,313,340 2.3889 0.627 0.625 0.627 0.625 0.630 6,878,002 0.6271 1.70%
2009-12-22 0 2.350 2.350 2.380 2.300 2.520 5,516,000 13,101,400 2.3752 0.617 0.617 0.625 0.604 0.662 21,011,942 0.6235 -8.20%
2009-12-21 0 2.560 2.550 2.580 2.550 2.600 988,000 2,543,960 2.5749 0.672 0.669 0.677 0.669 0.683 3,763,560 0.6759 1.99%
2009-12-18 0 2.510 2.510 2.520 2.500 2.530 854,000 2,149,360 2.5168 0.659 0.659 0.662 0.656 0.664 3,253,118 0.6607 -0.79%
2009-12-17 0 2.530 2.520 2.560 2.520 2.560 346,000 874,540 2.5276 0.664 0.662 0.672 0.662 0.672 1,318,008 0.6635 0.00%
2009-12-16 0 2.530 2.530 2.540 2.510 2.550 166,000 418,280 2.5198 0.664 0.664 0.667 0.659 0.669 632,339 0.6615 1.20%
2009-12-15 0 2.500 2.500 2.540 2.500 2.560 140,000 351,340 2.5096 0.656 0.656 0.667 0.656 0.672 533,298 0.6588 -2.34%
2009-12-14 0 2.560 2.520 2.560 2.500 2.560 398,000 1,001,180 2.5155 0.672 0.662 0.672 0.656 0.672 1,516,090 0.6604 0.00%
2009-12-11 0 2.560 2.540 2.570 2.530 2.580 166,000 423,700 2.5524 0.672 0.667 0.675 0.664 0.677 632,339 0.6701 0.79%
2009-12-10 0 2.540 2.510 2.550 2.460 2.600 426,000 1,070,340 2.5125 0.667 0.659 0.669 0.646 0.683 1,622,750 0.6596 -2.31%
2009-12-09 0 2.600 2.600 2.630 2.600 2.640 250,000 654,560 2.6182 0.683 0.683 0.690 0.683 0.693 952,318 0.6873 -1.89%
2009-12-08 0 2.650 2.650 2.670 2.620 2.680 486,000 1,288,360 2.6509 0.696 0.696 0.701 0.688 0.704 1,851,306 0.6959 0.76%
2009-12-07 0 2.630 2.620 2.660 2.540 2.650 653,910 1,709,015 2.6135 0.690 0.688 0.698 0.667 0.696 2,490,921 0.6861 2.33%
2009-12-04 0 2.570 2.570 2.580 2.480 2.610 1,180,000 3,024,320 2.5630 0.675 0.675 0.677 0.651 0.685 4,494,940 0.6728 3.63%
2009-12-03 0 2.480 2.460 2.480 2.440 2.480 348,000 858,620 2.4673 0.651 0.646 0.651 0.641 0.651 1,325,626 0.6477 1.64%
2009-12-02 0 2.440 2.440 2.460 2.430 2.460 1,182,000 2,892,400 2.4470 0.641 0.641 0.646 0.638 0.646 4,502,559 0.6424 -0.81%
2009-12-01 0 2.460 2.440 2.460 2.430 2.500 2,282,000 5,583,500 2.4468 0.646 0.641 0.646 0.638 0.656 8,692,758 0.6423 -1.60%
2009-11-30 0 2.500 2.470 2.520 2.420 2.500 348,000 854,710 2.4561 0.656 0.648 0.662 0.635 0.656 1,325,626 0.6448 3.31%
2009-11-27 0 2.420 2.420 2.430 2.420 2.440 2,084,000 5,061,960 2.4290 0.635 0.635 0.638 0.635 0.641 7,938,522 0.6376 -1.63%
2009-11-26 0 2.460 2.450 2.460 2.440 2.480 1,166,000 2,851,900 2.4459 0.646 0.643 0.646 0.641 0.651 4,441,611 0.6421 1.23%
2009-11-25 0 2.430 2.430 2.450 2.410 2.450 1,616,000 3,924,140 2.4283 0.638 0.638 0.643 0.633 0.643 6,155,783 0.6375 -1.22%
2009-11-24 0 2.460 2.440 2.460 2.440 2.520 710,000 1,746,460 2.4598 0.646 0.641 0.646 0.641 0.662 2,704,583 0.6457 -2.38%
2009-11-23 0 2.520 2.520 2.530 2.470 2.530 286,000 718,000 2.5105 0.662 0.662 0.664 0.648 0.664 1,089,452 0.6590 -0.40%
2009-11-20 0 2.530 2.530 2.570 2.520 2.580 738,000 1,887,740 2.5579 0.664 0.664 0.675 0.662 0.677 2,811,242 0.6715 -2.69%
2009-11-19 0 2.600 2.580 2.600 2.550 2.700 594,000 1,541,360 2.5949 0.683 0.677 0.683 0.669 0.709 2,262,707 0.6812 -2.62%
2009-11-18 0 2.670 2.650 2.670 2.550 2.710 1,070,000 2,822,800 2.6381 0.701 0.696 0.701 0.669 0.711 4,075,921 0.6926 5.12%
2009-11-17 0 2.540 2.540 2.550 2.510 2.550 344,000 870,760 2.5313 0.667 0.667 0.669 0.659 0.669 1,310,389 0.6645 0.79%
2009-11-16 0 2.520 2.510 2.530 2.490 2.540 914,000 2,299,540 2.5159 0.662 0.659 0.664 0.654 0.667 3,481,674 0.6605 2.02%
2009-11-13 0 2.470 2.460 2.470 2.450 2.470 224,000 550,120 2.4559 0.648 0.646 0.648 0.643 0.648 853,277 0.6447 0.41%
2009-11-12 0 2.460 2.450 2.460 2.440 2.470 278,000 684,780 2.4632 0.646 0.643 0.646 0.641 0.648 1,058,977 0.6466 0.82%
2009-11-11 0 2.440 2.440 2.460 2.440 2.450 2,340,000 5,731,840 2.4495 0.641 0.641 0.646 0.641 0.643 8,913,695 0.6430 -0.41%
2009-11-10 0 2.450 2.440 2.450 2.440 2.460 1,036,000 2,535,520 2.4474 0.643 0.641 0.643 0.641 0.646 3,946,405 0.6425 0.41%
2009-11-09 0 2.440 2.440 2.460 2.440 2.450 926,000 2,255,900 2.4362 0.641 0.641 0.646 0.641 0.643 3,527,385 0.6395 0.83%
2009-11-06 0 2.420 2.420 2.450 2.410 2.470 1,082,160 2,641,216 2.4407 0.635 0.635 0.643 0.633 0.648 4,122,241 0.6407 -1.22%
2009-11-05 0 2.450 2.450 2.470 2.450 2.500 414,000 1,018,380 2.4599 0.643 0.643 0.648 0.643 0.656 1,577,038 0.6458 0.00%
2009-11-04 0 2.450 2.450 2.470 2.400 2.480 698,000 1,709,380 2.4490 0.643 0.643 0.648 0.630 0.651 2,658,872 0.6429 2.08%
2009-11-03 0 2.400 2.400 2.430 2.380 2.430 306,087 735,109 2.4016 0.630 0.630 0.638 0.625 0.638 1,165,968 0.6305 0.00%
2009-11-02 0 2.400 2.370 2.400 2.350 2.400 370,000 876,280 2.3683 0.630 0.622 0.630 0.617 0.630 1,409,430 0.6217 0.84%
2009-10-30 0 2.380 2.370 2.400 2.350 2.380 308,000 731,460 2.3749 0.625 0.622 0.630 0.617 0.625 1,173,256 0.6234 2.15%
2009-10-29 0 2.330 2.330 2.350 2.320 2.380 561,563 1,312,949 2.3380 0.612 0.612 0.617 0.609 0.625 2,139,146 0.6138 -1.69%
2009-10-28 0 2.370 2.370 2.400 2.370 2.400 678,000 1,612,500 2.3783 0.622 0.622 0.630 0.622 0.630 2,582,686 0.6243 -0.42%
2009-10-27 0 2.380 2.380 2.400 2.370 2.400 148,000 352,960 2.3849 0.625 0.625 0.630 0.622 0.630 563,772 0.6261 -2.06%
2009-10-23 0 2.430 2.410 2.440 2.400 2.440 322,000 780,420 2.4237 0.638 0.633 0.641 0.630 0.641 1,226,585 0.6363 0.83%
2009-10-22 0 2.410 2.410 2.430 2.390 2.430 492,000 1,181,380 2.4012 0.633 0.633 0.638 0.627 0.638 1,874,162 0.6304 0.00%
2009-10-21 0 2.410 2.410 2.430 2.400 2.430 346,000 838,320 2.4229 0.633 0.633 0.638 0.630 0.638 1,318,008 0.6361 -0.82%
2009-10-20 0 2.430 2.430 2.450 2.430 2.450 510,000 1,243,080 2.4374 0.638 0.638 0.643 0.638 0.643 1,942,728 0.6399 2.10%
2009-10-19 0 2.380 2.380 2.400 2.350 2.400 321,000 764,770 2.3825 0.625 0.625 0.630 0.617 0.630 1,222,776 0.6254 -1.24%
2009-10-16 0 2.410 2.390 2.420 2.320 2.450 580,838 1,383,858 2.3825 0.633 0.627 0.635 0.609 0.643 2,212,570 0.6255 2.12%
2009-10-15 0 2.360 2.360 2.370 2.330 2.390 343,443 810,003 2.3585 0.620 0.620 0.622 0.612 0.627 1,308,268 0.6191 -0.84%
2009-10-14 0 2.380 2.370 2.400 2.380 2.460 771,000 1,859,110 2.4113 0.625 0.622 0.630 0.625 0.646 2,936,948 0.6330 -2.86%
2009-10-13 0 2.450 2.440 2.450 2.380 2.520 2,419,702 5,922,831 2.4478 0.643 0.641 0.643 0.625 0.662 9,217,302 0.6426 5.15%
2009-10-12 0 2.330 2.320 2.360 2.250 2.350 3,388,000 7,866,380 2.3218 0.612 0.609 0.620 0.591 0.617 12,905,812 0.6095 6.39%
2009-10-09 0 2.190 2.180 2.210 2.140 2.200 1,898,000 4,115,100 2.1681 0.575 0.572 0.580 0.562 0.578 7,229,997 0.5692 2.34%
2009-10-08 0 2.140 2.130 2.150 2.130 2.180 4,630,120 9,920,388 2.1426 0.562 0.559 0.564 0.559 0.572 17,637,384 0.5625 0.00%
2009-10-07 0 2.140 2.130 2.140 2.140 2.170 490,000 1,050,280 2.1434 0.562 0.559 0.562 0.562 0.570 1,866,543 0.5627 -0.47%
2009-10-06 0 2.150 2.130 2.150 2.120 2.150 404,000 861,800 2.1332 0.564 0.559 0.564 0.557 0.564 1,538,946 0.5600 1.42%
2009-10-05 0 2.120 2.120 2.130 2.120 2.140 1,164,000 2,469,000 2.1211 0.557 0.557 0.559 0.557 0.562 4,433,992 0.5568 0.00%
2009-10-02 0 2.120 2.120 2.130 2.060 2.150 1,378,000 2,922,620 2.1209 0.557 0.557 0.559 0.541 0.564 5,249,176 0.5568 0.00%
2009-09-30 0 2.120 2.110 2.120 2.100 2.170 1,744,000 3,701,340 2.1223 0.557 0.554 0.557 0.551 0.570 6,643,370 0.5571 0.00%
2009-09-29 0 2.120 2.110 2.130 2.080 2.160 2,474,000 5,255,260 2.1242 0.557 0.554 0.559 0.546 0.567 9,424,138 0.5576 1.44%
2009-09-28 0 2.090 2.090 2.100 2.090 2.130 1,026,000 2,164,140 2.1093 0.549 0.549 0.551 0.549 0.559 3,908,313 0.5537 -1.42%
2009-09-25 0 2.120 2.120 2.130 2.110 2.190 1,094,000 2,318,780 2.1195 0.557 0.557 0.559 0.554 0.575 4,167,343 0.5564 -0.93%
2009-09-24 0 2.140 2.130 2.140 2.120 2.190 1,068,000 2,287,340 2.1417 0.562 0.559 0.562 0.557 0.575 4,068,302 0.5622 -0.47%
2009-09-23 0 2.150 2.150 2.160 2.150 2.190 160,000 347,280 2.1705 0.564 0.564 0.567 0.564 0.575 609,483 0.5698 -0.46%
2009-09-22 0 2.160 2.150 2.170 2.150 2.220 128,000 278,800 2.1781 0.567 0.564 0.570 0.564 0.583 487,587 0.5718 -0.46%
2009-09-21 0 2.170 2.170 2.180 2.140 2.190 470,000 1,020,500 2.1713 0.570 0.570 0.572 0.562 0.575 1,790,358 0.5700 -0.46%
2009-09-18 0 2.180 2.170 2.190 2.180 2.250 1,380,000 3,055,020 2.2138 0.572 0.570 0.575 0.572 0.591 5,256,795 0.5812 0.00%
2009-09-17 0 2.180 2.180 2.190 2.170 2.210 1,548,000 3,390,940 2.1905 0.572 0.572 0.575 0.570 0.580 5,896,752 0.5751 -0.91%
2009-09-16 0 2.200 2.190 2.200 2.150 2.240 3,068,000 6,669,020 2.1737 0.578 0.575 0.578 0.564 0.588 11,686,845 0.5706 3.77%
2009-09-15 0 2.120 2.110 2.130 2.080 2.140 982,000 2,076,520 2.1146 0.557 0.554 0.559 0.546 0.562 3,740,705 0.5551 2.42%
2009-09-14 0 2.070 2.050 2.070 2.020 2.070 976,000 1,993,716 2.0427 0.543 0.538 0.543 0.530 0.543 3,717,849 0.5363 1.97%
2009-09-11 0 2.030 2.030 2.040 2.020 2.050 624,000 1,271,160 2.0371 0.533 0.533 0.536 0.530 0.538 2,376,985 0.5348 0.50%
2009-09-10 0 2.020 2.000 2.020 2.010 2.050 580,000 1,174,100 2.0243 0.530 0.525 0.530 0.528 0.538 2,209,377 0.5314 -0.49%
2009-09-09 0 2.030 2.020 2.030 2.010 2.040 782,000 1,587,040 2.0295 0.533 0.530 0.533 0.528 0.536 2,978,850 0.5328 0.00%
2009-09-08 0 2.030 2.030 2.040 1.990 2.070 888,000 1,801,340 2.0285 0.533 0.533 0.536 0.522 0.543 3,382,633 0.5325 1.50%
2009-09-07 0 2.000 2.000 2.010 1.990 2.030 1,532,000 3,072,320 2.0054 0.525 0.525 0.528 0.522 0.533 5,835,804 0.5265 0.50%
2009-09-04 0 1.990 1.980 1.990 1.970 2.000 740,000 1,468,000 1.9838 0.522 0.520 0.522 0.517 0.525 2,818,861 0.5208 0.51%
2009-09-03 0 1.980 1.970 1.980 1.980 2.000 1,246,000 2,474,300 1.9858 0.520 0.517 0.520 0.520 0.525 4,746,352 0.5213 0.00%
2009-09-02 0 1.980 1.980 2.000 1.980 2.050 1,224,000 2,457,084 2.0074 0.520 0.520 0.525 0.520 0.538 4,662,548 0.5270 -3.41%
2009-09-01 0 2.050 2.020 2.050 1.990 2.050 596,000 1,205,700 2.0230 0.538 0.530 0.538 0.522 0.538 2,270,326 0.5311 3.54%
2009-08-31 0 1.980 1.970 1.980 1.950 2.000 536,000 1,058,500 1.9748 0.520 0.517 0.520 0.512 0.525 2,041,770 0.5184 -1.49%
2009-08-28 0 2.010 2.000 2.010 1.990 2.050 1,134,000 2,278,120 2.0089 0.528 0.525 0.528 0.522 0.538 4,319,714 0.5274 -2.90%
2009-08-27 0 2.070 2.060 2.070 2.040 2.100 548,000 1,127,780 2.0580 0.543 0.541 0.543 0.536 0.551 2,087,481 0.5403 0.49%
2009-08-26 0 2.060 2.040 2.070 2.050 2.080 2,646,000 5,456,980 2.0624 0.541 0.536 0.543 0.538 0.546 10,079,332 0.5414 0.49%
2009-08-25 0 2.050 2.040 2.050 2.030 2.080 1,708,000 3,489,860 2.0432 0.538 0.536 0.538 0.533 0.546 6,506,236 0.5364 -1.91%
2009-08-24 0 2.090 2.070 2.090 2.030 2.100 914,000 1,894,140 2.0724 0.549 0.543 0.549 0.533 0.551 3,481,674 0.5440 3.98%
2009-08-21 0 2.010 2.000 2.010 1.980 2.030 736,000 1,473,000 2.0014 0.528 0.525 0.528 0.520 0.533 2,803,624 0.5254 2.55%
2009-08-20 0 1.960 1.960 1.970 1.950 1.970 210,000 410,660 1.9555 0.515 0.515 0.517 0.512 0.517 799,947 0.5134 0.00%
2009-08-19 0 1.960 1.960 1.970 1.940 1.980 596,000 1,167,760 1.9593 0.515 0.515 0.517 0.509 0.520 2,270,326 0.5144 -2.00%
2009-08-18 0 2.000 1.970 2.000 1.850 2.030 2,980,000 5,810,220 1.9497 0.525 0.517 0.525 0.486 0.533 11,351,629 0.5118 -1.48%
2009-08-17 0 2.030 2.010 2.030 2.010 2.100 1,435,000 2,937,550 2.0471 0.533 0.528 0.533 0.528 0.551 5,466,305 0.5374 -4.25%
2009-08-14 0 2.120 2.100 2.110 2.080 2.140 1,570,000 3,313,300 2.1104 0.557 0.551 0.554 0.546 0.562 5,980,556 0.5540 -0.93%
2009-08-13 0 2.140 2.140 2.150 2.120 2.250 2,700,000 5,851,880 2.1674 0.562 0.562 0.564 0.557 0.591 10,285,033 0.5690 -4.46%
2009-08-12 0 2.340 2.330 2.340 2.310 2.360 2,442,000 5,685,520 2.3282 0.588 0.586 0.588 0.580 0.593 9,717,520 0.5851 -1.27%
2009-08-11 0 2.370 2.370 2.380 2.320 2.410 1,133,000 2,672,510 2.3588 0.596 0.596 0.598 0.583 0.606 4,508,579 0.5928 -0.42%
2009-08-10 0 2.380 2.370 2.390 2.300 2.420 1,488,000 3,540,080 2.3791 0.598 0.596 0.601 0.578 0.608 5,921,240 0.5979 3.48%
2009-08-07 0 2.300 2.300 2.320 2.280 2.460 4,556,000 10,760,920 2.3619 0.578 0.578 0.583 0.573 0.618 18,129,820 0.5935 -4.56%
2009-08-06 0 2.410 2.380 2.390 2.250 2.450 5,910,000 13,889,930 2.3502 0.606 0.598 0.601 0.565 0.616 23,517,830 0.5906 7.11%
2009-08-05 0 2.250 2.240 2.260 2.150 2.290 4,386,000 9,857,300 2.2474 0.565 0.563 0.568 0.540 0.575 17,453,334 0.5648 2.74%
2009-08-04 0 2.190 2.190 2.200 2.080 2.200 3,534,000 7,570,440 2.1422 0.550 0.550 0.553 0.523 0.553 14,062,946 0.5383 5.29%
2009-08-03 0 2.080 2.070 2.080 2.020 2.120 4,140,000 8,586,300 2.0740 0.523 0.520 0.523 0.508 0.533 16,474,419 0.5212 2.97%
2009-07-31 0 2.020 2.010 2.030 2.010 2.040 1,494,000 3,019,980 2.0214 0.508 0.505 0.510 0.505 0.513 5,945,116 0.5080 1.00%
2009-07-30 0 2.000 2.000 2.020 1.980 2.040 1,416,000 2,829,620 1.9983 0.503 0.503 0.508 0.498 0.513 5,634,729 0.5022 0.00%
2009-07-29 0 2.000 1.970 2.000 1.960 2.080 4,304,000 8,700,040 2.0214 0.503 0.495 0.503 0.493 0.523 17,127,029 0.5080 -1.96%
2009-07-28 0 2.040 2.030 2.040 2.000 2.080 2,286,000 4,661,640 2.0392 0.513 0.510 0.513 0.503 0.523 9,096,744 0.5125 1.49%
2009-07-27 0 2.010 2.010 2.020 1.960 2.010 3,114,000 6,215,000 1.9958 0.505 0.505 0.508 0.493 0.505 12,391,628 0.5015 0.00%
2009-07-24 0 2.010 2.010 2.030 1.980 2.050 2,613,000 5,246,060 2.0077 0.505 0.505 0.510 0.498 0.515 10,397,985 0.5045 0.50%
2009-07-23 0 2.000 2.000 2.010 1.960 2.050 1,804,000 3,612,140 2.0023 0.503 0.503 0.505 0.493 0.515 7,178,708 0.5032 -0.50%
2009-07-22 0 2.010 2.000 2.020 1.950 2.060 4,756,000 9,510,700 1.9997 0.505 0.503 0.508 0.490 0.518 18,925,685 0.5025 2.55%
2009-07-21 0 1.960 1.950 1.960 1.920 1.990 3,632,000 7,116,740 1.9595 0.493 0.490 0.493 0.482 0.500 14,452,920 0.4924 1.03%
2009-07-20 0 1.940 1.930 1.940 1.860 1.970 6,951,000 13,287,530 1.9116 0.488 0.485 0.488 0.467 0.495 27,660,311 0.4804 4.86%
2009-07-17 0 1.850 1.850 1.870 1.830 1.890 1,652,000 3,069,100 1.8578 0.465 0.465 0.470 0.460 0.475 6,573,850 0.4669 -1.07%
2009-07-16 0 1.870 1.870 1.880 1.830 2.010 6,657,000 12,689,370 1.9062 0.470 0.470 0.472 0.460 0.505 26,490,388 0.4790 -1.06%
2009-07-15 0 1.890 1.890 1.900 1.650 1.970 11,936,652 21,802,829 1.8265 0.475 0.475 0.477 0.415 0.495 47,499,857 0.4590 9.88%
2009-07-14 0 1.720 1.720 1.730 1.430 1.830 13,921,004 23,724,983 1.7043 0.432 0.432 0.435 0.359 0.460 55,396,245 0.4283 21.13%
2009-07-13 0 1.420 1.410 1.420 1.360 1.440 1,652,000 2,319,302 1.4039 0.357 0.354 0.357 0.342 0.362 6,573,850 0.3528 4.41%
2009-07-10 0 1.360 1.360 1.380 1.350 1.380 856,000 1,167,545 1.3640 0.342 0.342 0.347 0.339 0.347 3,406,305 0.3428 0.74%
2009-07-09 0 1.350 1.350 1.370 1.320 1.370 2,238,000 3,021,140 1.3499 0.339 0.339 0.344 0.332 0.344 8,905,737 0.3392 0.00%
2009-07-08 0 1.350 1.350 1.360 1.330 1.400 1,048,000 1,414,800 1.3500 0.339 0.339 0.342 0.334 0.352 4,170,336 0.3393 -3.57%
2009-07-07 0 1.400 1.400 1.420 1.200 1.420 1,772,000 2,428,220 1.3703 0.352 0.352 0.357 0.302 0.357 7,051,370 0.3444 9.38%
2009-07-06 1 - - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2009-07-03 1 - - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2009-07-02 1 - - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2009-06-30 1 - - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2009-06-29 1 - - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2009-06-26 1 - - - - - 0 0 - 0.322 - - - - 0 - 0.00%
2009-06-25 0 1.280 1.260 1.290 1.250 1.290 732,000 933,940 1.2759 0.322 0.317 0.324 0.314 0.324 2,912,868 0.3206 0.00%
2009-06-24 0 1.280 1.270 1.290 1.250 1.280 78,000 99,120 1.2708 0.322 0.319 0.324 0.314 0.322 310,388 0.3193 2.40%
2009-06-23 0 1.250 1.240 1.270 1.220 1.270 494,000 612,780 1.2404 0.314 0.312 0.319 0.307 0.319 1,965,788 0.3117 -2.34%
2009-06-22 0 1.280 1.260 1.290 1.260 1.290 232,000 296,360 1.2774 0.322 0.317 0.324 0.317 0.324 923,204 0.3210 2.40%
2009-06-19 0 1.250 1.250 1.310 1.250 1.360 1,465,000 1,900,920 1.2976 0.314 0.314 0.329 0.314 0.342 5,829,716 0.3261 -5.30%
2009-06-18 0 1.320 1.320 1.340 1.260 1.340 490,000 641,860 1.3099 0.332 0.332 0.337 0.317 0.337 1,949,871 0.3292 2.33%
2009-06-17 0 1.290 1.290 1.300 1.230 1.300 756,000 954,620 1.2627 0.324 0.324 0.327 0.309 0.327 3,008,372 0.3173 0.00%
2009-06-16 0 1.290 1.260 1.290 1.230 1.340 1,448,000 1,848,940 1.2769 0.324 0.317 0.324 0.309 0.337 5,762,067 0.3209 -5.15%
2009-06-15 0 1.360 1.360 1.370 1.340 1.380 1,124,000 1,527,940 1.3594 0.342 0.342 0.344 0.337 0.347 4,472,765 0.3416 -1.45%
2009-06-12 0 1.380 1.380 1.390 1.350 1.440 5,970,000 8,271,940 1.3856 0.347 0.347 0.349 0.339 0.362 23,756,590 0.3482 -9.21%
2009-06-11 0 1.520 1.510 1.520 1.500 1.560 1,228,000 1,863,720 1.5177 0.382 0.379 0.382 0.377 0.392 4,886,615 0.3814 -0.65%
2009-06-10 0 1.530 1.530 1.570 1.510 1.570 1,076,000 1,644,800 1.5286 0.384 0.384 0.395 0.379 0.395 4,281,757 0.3841 0.00%
2009-06-09 0 1.530 1.520 1.550 1.520 1.580 1,222,000 1,878,760 1.5374 0.384 0.382 0.390 0.382 0.397 4,862,739 0.3864 -2.55%
2009-06-08 0 1.570 1.570 1.580 1.560 1.610 754,000 1,194,780 1.5846 0.395 0.395 0.397 0.392 0.405 3,000,414 0.3982 -1.87%
2009-06-05 0 1.600 1.600 1.610 1.550 1.600 1,250,000 1,981,880 1.5855 0.402 0.402 0.405 0.390 0.402 4,974,160 0.3984 1.91%
2009-06-04 0 1.570 1.560 1.580 1.510 1.610 1,430,000 2,229,620 1.5592 0.395 0.392 0.397 0.379 0.405 5,690,439 0.3918 -2.48%
2009-06-03 0 1.610 1.610 1.630 1.610 1.650 1,976,000 3,226,660 1.6329 0.405 0.405 0.410 0.405 0.415 7,863,153 0.4104 0.62%
2009-06-02 0 1.600 1.590 1.610 1.570 1.660 4,514,000 7,262,960 1.6090 0.402 0.400 0.405 0.395 0.417 17,962,688 0.4043 2.56%
2009-06-01 0 1.560 1.560 1.570 1.540 1.590 1,820,000 2,860,240 1.5716 0.392 0.392 0.395 0.387 0.400 7,242,377 0.3949 -0.64%
2009-05-29 0 1.570 1.560 1.570 1.530 1.580 482,000 753,060 1.5624 0.395 0.392 0.395 0.384 0.397 1,918,036 0.3926 -0.63%
2009-05-27 0 1.580 1.570 1.580 1.570 1.600 1,844,000 2,929,840 1.5889 0.397 0.395 0.397 0.395 0.402 7,337,881 0.3993 0.00%
2009-05-26 0 1.580 1.580 1.590 1.570 1.600 2,412,000 3,828,440 1.5872 0.397 0.397 0.400 0.395 0.402 9,598,140 0.3989 0.64%
2009-05-25 0 1.570 1.570 1.580 1.540 1.590 1,319,000 2,072,340 1.5711 0.395 0.395 0.397 0.387 0.400 5,248,734 0.3948 0.64%
2009-05-22 0 1.560 1.560 1.570 1.520 1.600 3,822,000 5,999,260 1.5697 0.392 0.392 0.395 0.382 0.402 15,208,993 0.3945 -3.11%
2009-05-21 0 1.610 1.600 1.610 1.530 1.620 3,488,000 5,493,940 1.5751 0.405 0.402 0.405 0.384 0.407 13,879,897 0.3958 5.23%
2009-05-20 0 1.530 1.530 1.540 1.520 1.570 1,910,000 2,934,380 1.5363 0.384 0.384 0.387 0.382 0.395 7,600,517 0.3861 -1.29%
2009-05-19 0 1.550 1.540 1.550 1.520 1.590 6,028,000 9,389,420 1.5576 0.390 0.387 0.390 0.382 0.400 23,987,391 0.3914 6.90%
2009-05-18 0 1.450 1.440 1.450 1.370 1.470 1,928,000 2,760,620 1.4319 0.364 0.362 0.364 0.344 0.369 7,672,145 0.3598 2.11%
2009-05-15 0 1.420 1.400 1.420 1.380 1.430 2,228,000 3,127,360 1.4037 0.357 0.352 0.357 0.347 0.359 8,865,943 0.3527 1.43%
2009-05-14 0 1.400 1.390 1.410 1.360 1.420 1,130,000 1,563,280 1.3834 0.352 0.349 0.354 0.342 0.357 4,496,641 0.3477 -4.11%
2009-05-13 0 1.460 1.440 1.460 1.420 1.470 1,984,000 2,864,100 1.4436 0.367 0.362 0.367 0.357 0.369 7,894,987 0.3628 -0.68%
2009-05-12 0 1.470 1.460 1.480 1.390 1.500 2,622,000 3,821,100 1.4573 0.369 0.367 0.372 0.349 0.377 10,433,799 0.3662 -1.34%
2009-05-11 0 1.490 1.490 1.510 1.490 1.610 4,048,000 6,271,740 1.5493 0.374 0.374 0.379 0.374 0.405 16,108,321 0.3893 -7.45%
2009-05-08 0 1.610 1.580 1.610 1.450 1.690 14,855,484 23,605,094 1.5890 0.405 0.397 0.405 0.364 0.425 59,114,848 0.3993 17.52%
2009-05-07 0 1.370 1.340 1.400 1.290 1.420 3,660,000 4,913,820 1.3426 0.344 0.337 0.352 0.324 0.357 14,564,342 0.3374 -1.44%
2009-05-06 0 1.390 1.380 1.390 1.280 1.400 2,944,000 3,958,500 1.3446 0.349 0.347 0.349 0.322 0.352 11,715,142 0.3379 6.11%
2009-05-05 0 1.310 1.300 1.320 1.230 1.340 5,556,000 7,154,140 1.2876 0.329 0.327 0.332 0.309 0.337 22,109,148 0.3236 8.26%
2009-05-04 0 1.210 1.210 1.220 1.160 1.220 2,730,102 3,281,013 1.2018 0.304 0.304 0.307 0.292 0.307 10,863,972 0.3020 5.22%
2009-04-30 0 1.150 1.150 1.160 1.120 1.150 1,292,000 1,473,800 1.1407 0.289 0.289 0.292 0.281 0.289 5,141,292 0.2867 2.68%
2009-04-29 0 1.120 1.130 1.140 1.050 1.130 1,126,000 1,219,080 1.0827 0.281 0.284 0.286 0.264 0.284 4,480,724 0.2721 5.66%
2009-04-28 0 1.060 1.060 1.070 1.020 1.130 1,778,000 1,894,900 1.0657 0.266 0.266 0.269 0.256 0.284 7,075,246 0.2678 -5.36%
2009-04-27 0 1.120 1.120 1.140 1.120 1.210 2,349,000 2,701,660 1.1501 0.281 0.281 0.286 0.281 0.304 9,347,442 0.2890 -8.20%
2009-04-24 0 1.220 1.200 1.220 1.200 1.230 1,558,000 1,890,180 1.2132 0.307 0.302 0.307 0.302 0.309 6,199,793 0.3049 0.00%
2009-04-23 0 1.220 1.220 1.230 1.150 1.230 2,230,000 2,670,060 1.1973 0.307 0.307 0.309 0.289 0.309 8,873,902 0.3009 3.39%
2009-04-22 0 1.180 1.170 1.180 1.150 1.250 2,658,000 3,175,500 1.1947 0.297 0.294 0.297 0.289 0.314 10,577,055 0.3002 -2.48%
2009-04-21 0 1.210 1.210 1.220 1.150 1.230 3,716,000 4,428,840 1.1918 0.304 0.304 0.307 0.289 0.309 14,787,184 0.2995 -4.72%
2009-04-20 0 1.270 1.260 1.270 1.200 1.330 4,090,000 5,238,860 1.2809 0.319 0.317 0.319 0.302 0.334 16,275,453 0.3219 6.72%
2009-04-17 0 1.190 1.190 1.200 1.170 1.300 3,102,000 3,802,660 1.2259 0.299 0.299 0.302 0.294 0.327 12,343,876 0.3081 -5.56%
2009-04-16 0 1.260 1.260 1.280 1.170 1.310 5,864,000 7,249,780 1.2363 0.317 0.317 0.322 0.294 0.329 23,334,781 0.3107 9.57%
2009-04-15 0 1.150 1.150 1.180 1.120 1.180 7,734,000 8,886,140 1.1490 0.289 0.289 0.297 0.281 0.297 30,776,125 0.2887 -1.71%
2009-04-14 0 1.170 1.160 1.170 1.130 1.250 12,820,000 14,899,620 1.1622 0.294 0.292 0.294 0.284 0.314 51,014,989 0.2921 17.00%
2009-04-09 0 1.000 1.030 1.040 0.950 1.030 7,946,000 7,877,220 0.9913 0.251 0.259 0.261 0.239 0.259 31,619,743 0.2491 5.26%
2009-04-08 0 0.950 0.940 0.950 0.930 0.950 482,000 456,040 0.9461 0.239 0.236 0.239 0.234 0.239 1,918,036 0.2378 1.06%
2009-04-07 0 0.940 0.930 0.940 0.920 1.000 1,976,000 1,860,280 0.9414 0.236 0.234 0.236 0.231 0.251 7,863,153 0.2366 0.00%
2009-04-06 0 0.940 0.940 0.950 0.940 0.950 1,931,000 1,819,610 0.9423 0.236 0.236 0.239 0.236 0.239 7,684,083 0.2368 0.00%
2009-04-03 0 0.940 0.920 0.940 0.910 0.940 1,018,000 940,400 0.9238 0.236 0.231 0.236 0.229 0.236 4,050,956 0.2321 4.44%
2009-04-02 0 0.900 0.890 0.900 0.870 0.920 1,278,000 1,150,380 0.9001 0.226 0.224 0.226 0.219 0.231 5,085,582 0.2262 2.27%
2009-04-01 0 0.880 0.880 0.900 0.850 0.900 780,000 697,800 0.8946 0.221 0.221 0.226 0.214 0.226 3,103,876 0.2248 -1.12%
2009-03-31 0 0.890 0.880 0.900 0.890 0.930 48,000 43,900 0.9146 0.224 0.221 0.226 0.224 0.234 191,008 0.2298 -1.11%
2009-03-30 0 0.900 0.890 0.940 0.880 0.900 306,000 272,900 0.8918 0.226 0.224 0.236 0.221 0.226 1,217,674 0.2241 1.12%
2009-03-27 0 0.890 0.890 0.900 0.850 0.920 280,000 252,300 0.9011 0.224 0.224 0.226 0.214 0.231 1,114,212 0.2264 -3.26%
2009-03-26 0 0.920 0.900 0.920 0.900 0.950 1,004,000 922,660 0.9190 0.231 0.226 0.231 0.226 0.239 3,995,246 0.2309 2.22%
2009-03-25 0 0.900 0.900 0.920 0.880 0.900 202,000 178,860 0.8854 0.226 0.226 0.231 0.221 0.226 803,824 0.2225 0.00%
2009-03-24 0 0.900 0.890 0.900 0.900 0.900 1,310,000 1,179,000 0.9000 0.226 0.224 0.226 0.226 0.226 5,212,920 0.2262 1.12%
2009-03-23 0 0.890 0.880 0.890 0.880 0.890 700,000 622,100 0.8887 0.224 0.221 0.224 0.221 0.224 2,785,530 0.2233 0.00%
2009-03-20 0 0.890 0.880 0.890 0.880 0.890 302,000 267,960 0.8873 0.224 0.221 0.224 0.221 0.224 1,201,757 0.2230 0.00%
2009-03-19 0 0.890 0.880 0.890 0.880 0.890 306,000 272,140 0.8893 0.224 0.221 0.224 0.221 0.224 1,217,674 0.2235 0.00%
2009-03-18 0 0.890 0.880 0.890 0.890 0.890 448,000 398,720 0.8900 0.224 0.221 0.224 0.224 0.224 1,782,739 0.2237 0.00%
2009-03-17 0 0.890 0.890 0.920 0.880 0.900 1,106,000 984,440 0.8901 0.224 0.224 0.231 0.221 0.226 4,401,137 0.2237 4.71%
2009-03-16 0 0.850 0.850 0.860 0.850 0.860 224,000 192,240 0.8582 0.214 0.214 0.216 0.214 0.216 891,370 0.2157 -2.30%
2009-03-13 0 0.870 0.870 0.890 - - 0 0 - 0.219 0.219 0.224 - - 0 - 3.57%
2009-03-12 0 0.840 0.840 0.890 0.840 0.900 42,900 38,400 0.8951 0.211 0.211 0.224 0.211 0.226 170,713 0.2249 -3.45%
2009-03-11 0 0.870 0.840 0.870 0.870 0.890 306,000 267,540 0.8743 0.219 0.211 0.219 0.219 0.224 1,217,674 0.2197 -1.14%
2009-03-10 0 0.880 0.880 0.910 0.850 0.920 92,000 83,020 0.9024 0.221 0.221 0.229 0.214 0.231 366,098 0.2268 -2.22%
2009-03-09 0 0.900 0.860 0.900 0.830 0.900 40,000 35,500 0.8875 0.226 0.216 0.226 0.209 0.226 159,173 0.2230 0.00%
2009-03-06 0 0.900 0.870 0.910 0.890 0.910 108,000 97,000 0.8981 0.226 0.219 0.229 0.224 0.229 429,767 0.2257 -5.26%
2009-03-05 0 0.950 0.950 0.990 - - 1,000 890 0.8900 0.239 0.239 0.249 - - 3,979 0.2237 2.15%
2009-03-04 0 0.930 0.930 0.950 0.900 0.930 18,168 16,471 0.9066 0.234 0.234 0.239 0.226 0.234 72,296 0.2278 1.09%
2009-03-03 0 0.920 0.920 0.980 0.900 0.900 30,000 27,000 0.9000 0.231 0.231 0.246 0.226 0.226 119,380 0.2262 -3.16%
2009-03-02 0 0.950 0.900 0.990 0.950 0.950 16,029 15,222 0.9497 0.239 0.226 0.249 0.239 0.239 63,785 0.2386 -4.04%
2009-02-27 0 0.990 0.970 0.990 0.980 0.990 34,000 33,640 0.9894 0.249 0.244 0.249 0.246 0.249 135,297 0.2486 0.00%
2009-02-26 0 0.990 0.990 1.010 - - 0 0 - 0.249 0.249 0.254 - - 0 - 3.13%
2009-02-25 0 0.960 0.960 1.010 0.960 1.000 30,000 29,400 0.9800 0.241 0.241 0.254 0.241 0.251 119,380 0.2463 -4.95%
2009-02-24 0 1.010 1.010 1.100 1.000 1.030 196,000 196,320 1.0016 0.254 0.254 0.276 0.251 0.259 779,948 0.2517 -1.94%
2009-02-23 0 1.030 1.030 1.050 1.030 1.030 8,000 8,240 1.0300 0.259 0.259 0.264 0.259 0.259 31,835 0.2588 -1.90%
2009-02-20 0 1.050 1.050 1.100 1.050 1.050 2,000 2,100 1.0500 0.264 0.264 0.276 0.264 0.264 7,959 0.2639 0.00%
2009-02-19 0 1.050 1.050 1.110 1.050 1.080 506,000 534,280 1.0559 0.264 0.264 0.279 0.264 0.271 2,013,540 0.2653 -6.25%
2009-02-18 0 1.120 1.100 1.150 1.120 1.120 30,000 33,600 1.1200 0.281 0.276 0.289 0.281 0.281 119,380 0.2815 0.00%
2009-02-17 0 1.120 1.100 1.140 1.120 1.140 12,000 13,480 1.1233 0.281 0.276 0.286 0.281 0.286 47,752 0.2823 -2.61%
2009-02-16 0 1.150 1.150 1.180 1.150 1.150 22,000 25,300 1.1500 0.289 0.289 0.297 0.289 0.289 87,545 0.2890 3.60%
2009-02-13 0 1.110 1.110 1.140 1.110 1.110 150,000 166,500 1.1100 0.279 0.279 0.286 0.279 0.279 596,899 0.2789 4.72%
2009-02-12 0 1.060 1.060 1.100 1.060 1.060 60,000 63,600 1.0600 0.266 0.266 0.276 0.266 0.266 238,760 0.2664 -1.85%
2009-02-11 0 1.080 1.060 1.100 1.000 1.110 302,000 318,220 1.0537 0.271 0.266 0.276 0.251 0.279 1,201,757 0.2648 -6.09%
2009-02-10 0 1.150 1.080 1.150 1.150 1.150 14,000 16,100 1.1500 0.289 0.271 0.289 0.289 0.289 55,711 0.2890 0.00%
2009-02-09 0 1.150 1.150 1.160 1.150 1.150 2,000 2,300 1.1500 0.289 0.289 0.292 0.289 0.289 7,959 0.2890 4.55%
2009-02-06 0 1.100 1.090 1.140 1.100 1.140 142,000 158,600 1.1169 0.276 0.274 0.286 0.276 0.286 565,065 0.2807 0.92%
2009-02-05 0 1.090 1.080 1.130 - - 0 0 - 0.274 0.271 0.284 - - 0 - 0.00%
2009-02-04 0 1.090 1.090 1.140 - - 0 0 - 0.274 0.274 0.286 - - 0 - 0.00%
2009-02-03 0 1.090 1.090 1.140 1.040 1.090 24,000 25,560 1.0650 0.274 0.274 0.286 0.261 0.274 95,504 0.2676 2.83%
2009-02-02 0 1.060 1.060 1.140 - - 0 0 - 0.266 0.266 0.286 - - 0 - 0.00%
2009-01-30 0 1.060 1.060 1.130 1.060 1.100 144,000 155,520 1.0800 0.266 0.266 0.284 0.266 0.276 573,023 0.2714 -2.75%
2009-01-29 0 1.090 1.090 1.130 1.090 1.130 102,000 112,780 1.1057 0.274 0.274 0.284 0.274 0.284 405,891 0.2779 -6.03%
2009-01-23 0 1.160 1.080 1.160 1.160 1.160 2,000 2,320 1.1600 0.292 0.271 0.292 0.292 0.292 7,959 0.2915 6.42%
2009-01-22 0 1.090 1.090 1.150 1.050 1.090 226,000 243,440 1.0772 0.274 0.274 0.289 0.264 0.274 899,328 0.2707 0.93%
2009-01-21 0 1.080 1.050 1.080 1.060 1.080 10,000 10,720 1.0720 0.271 0.264 0.271 0.266 0.271 39,793 0.2694 -2.70%
2009-01-20 0 1.110 1.050 1.180 1.110 1.110 30,000 33,300 1.1100 0.279 0.264 0.297 0.279 0.279 119,380 0.2789 0.00%
2009-01-19 0 1.110 1.110 1.150 1.060 1.160 50,000 56,500 1.1300 0.279 0.279 0.289 0.266 0.292 198,966 0.2840 -4.31%
2009-01-16 0 1.160 1.150 1.190 1.160 1.170 20,000 23,300 1.1650 0.292 0.289 0.299 0.292 0.294 79,587 0.2928 0.00%
2009-01-15 0 1.160 1.160 1.190 1.110 1.230 266,000 312,440 1.1746 0.292 0.292 0.299 0.279 0.309 1,058,501 0.2952 -3.33%
2009-01-14 0 1.200 1.200 1.230 1.190 1.190 20,000 23,800 1.1900 0.302 0.302 0.309 0.299 0.299 79,587 0.2990 1.69%
2009-01-13 0 1.180 1.170 1.230 1.180 1.230 108,000 129,640 1.2004 0.297 0.294 0.309 0.297 0.309 429,767 0.3017 0.00%
2009-01-12 0 1.180 1.170 1.200 1.170 1.180 80,000 94,200 1.1775 0.297 0.294 0.302 0.294 0.297 318,346 0.2959 -5.60%
2009-01-09 0 1.250 1.180 1.250 1.210 1.260 24,000 29,440 1.2267 0.314 0.297 0.314 0.304 0.317 95,504 0.3083 3.31%
2009-01-08 0 1.210 1.210 1.250 1.200 1.260 190,000 234,020 1.2317 0.304 0.304 0.314 0.302 0.317 756,072 0.3095 -7.63%
2009-01-07 0 1.310 1.310 1.390 1.310 1.320 42,000 55,320 1.3171 0.329 0.329 0.349 0.329 0.332 167,132 0.3310 -3.68%
2009-01-06 0 1.360 1.360 1.390 1.350 1.390 354,000 480,880 1.3584 0.342 0.342 0.349 0.339 0.349 1,408,682 0.3414 0.00%
2009-01-05 0 1.360 1.350 1.380 1.340 1.450 650,000 886,080 1.3632 0.342 0.339 0.347 0.337 0.364 2,586,563 0.3426 -2.86%
2009-01-02 0 1.440 1.410 1.440 1.440 1.450 178,000 257,920 1.4490 0.352 0.344 0.352 0.352 0.354 728,558 0.3540 2.13%
2008-12-31 0 1.410 1.400 1.450 1.380 1.440 338,000 480,440 1.4214 0.344 0.342 0.354 0.337 0.352 1,383,442 0.3473 5.22%
2008-12-30 0 1.340 1.330 1.370 1.340 1.380 116,000 157,000 1.3534 0.327 0.325 0.335 0.327 0.337 474,791 0.3307 -5.63%
2008-12-29 0 1.420 1.360 1.420 1.270 1.420 292,000 387,240 1.3262 0.347 0.332 0.347 0.310 0.347 1,195,163 0.3240 11.81%
2008-12-24 0 1.270 1.270 1.290 1.270 1.270 20,000 25,400 1.2700 0.310 0.310 0.315 0.310 0.310 81,860 0.3103 -0.78%
2008-12-23 0 1.280 1.260 1.290 1.240 1.280 148,000 186,740 1.2618 0.313 0.308 0.315 0.303 0.313 605,767 0.3083 0.79%
2008-12-22 0 1.270 1.270 1.310 1.240 1.280 162,000 203,700 1.2574 0.310 0.310 0.320 0.303 0.313 663,070 0.3072 0.00%
2008-12-19 0 1.270 1.280 1.290 1.260 1.300 428,000 551,280 1.2880 0.310 0.313 0.315 0.308 0.318 1,751,814 0.3147 -5.22%
2008-12-18 0 1.340 1.300 1.340 1.220 1.390 1,774,000 2,341,260 1.3198 0.327 0.318 0.327 0.298 0.340 7,261,023 0.3224 9.84%
2008-12-17 0 1.220 1.210 1.220 1.090 1.230 1,728,000 1,979,620 1.1456 0.298 0.296 0.298 0.266 0.301 7,072,744 0.2799 8.93%
2008-12-16 0 1.120 1.110 1.120 1.000 1.120 4,199,719 4,535,208 1.0799 0.274 0.271 0.274 0.244 0.274 17,189,548 0.2638 12.00%
2008-12-15 0 1.000 0.950 1.000 1.000 1.000 40,000 40,000 1.0000 0.244 0.232 0.244 0.244 0.244 163,721 0.2443 2.04%
2008-12-12 0 0.980 0.980 1.000 0.980 0.980 14,000 13,720 0.9800 0.239 0.239 0.244 0.239 0.239 57,302 0.2394 -2.00%
2008-12-11 0 1.000 0.980 1.000 1.000 1.000 108,000 108,000 1.0000 0.244 0.239 0.244 0.244 0.244 442,047 0.2443 0.00%
2008-12-10 0 1.000 0.980 1.000 0.950 1.020 250,000 249,440 0.9978 0.244 0.239 0.244 0.232 0.249 1,023,256 0.2438 -1.96%
2008-12-09 0 1.020 0.950 1.020 1.020 1.020 44,000 44,880 1.0200 0.249 0.232 0.249 0.249 0.249 180,093 0.2492 0.00%
2008-12-08 0 1.020 0.990 1.060 1.020 1.080 90,218 96,014 1.0642 0.249 0.242 0.259 0.249 0.264 369,264 0.2600 0.99%
2008-12-05 0 1.010 1.010 1.050 1.000 1.060 46,000 47,640 1.0357 0.247 0.247 0.257 0.244 0.259 188,279 0.2530 -3.81%
2008-12-04 0 1.050 0.980 1.030 1.050 1.050 8,000 8,400 1.0500 0.257 0.239 0.252 0.257 0.257 32,744 0.2565 10.53%
2008-12-03 0 0.950 0.950 1.060 0.910 0.910 141,972 129,135 0.9096 0.232 0.232 0.259 0.222 0.222 581,095 0.2222 3.26%
2008-12-02 0 0.920 0.900 1.060 0.900 0.920 70,000 63,580 0.9083 0.225 0.220 0.259 0.220 0.225 286,512 0.2219 -2.13%
2008-12-01 0 0.940 0.910 1.050 - - 0 0 - 0.230 0.222 0.257 - - 0 - 0.00%
2008-11-28 0 0.940 0.940 0.990 - - 0 0 - 0.230 0.230 0.242 - - 0 - 1.08%
2008-11-27 0 0.930 0.930 1.000 - - 30,000 28,500 0.9500 0.227 0.227 0.244 - - 122,791 0.2321 1.09%
2008-11-26 0 0.920 0.920 0.980 0.920 0.950 42,000 39,420 0.9386 0.225 0.225 0.239 0.225 0.232 171,907 0.2293 -3.16%
2008-11-25 0 0.950 0.950 0.970 0.770 0.770 2,000 1,540 0.7700 0.232 0.232 0.237 0.188 0.188 8,186 0.1881 -2.06%
2008-11-24 0 0.970 0.950 1.030 - - 0 0 - 0.237 0.232 0.252 - - 0 - 0.00%
2008-11-21 0 0.970 0.960 0.970 0.960 0.970 62,000 59,580 0.9610 0.237 0.235 0.237 0.235 0.237 253,767 0.2348 0.00%
2008-11-20 0 0.970 0.960 0.970 - - 1,000 900 0.9000 0.237 0.235 0.237 - - 4,093 0.2199 -2.02%
2008-11-19 0 0.990 0.970 1.060 - - 2,667 2,527 0.9475 0.242 0.237 0.259 - - 10,916 0.2315 0.00%
2008-11-18 0 0.990 0.970 1.050 0.970 0.990 40,000 39,200 0.9800 0.242 0.237 0.257 0.237 0.242 163,721 0.2394 0.00%
2008-11-17 0 0.990 0.950 1.060 - - 0 0 - 0.242 0.232 0.259 - - 0 - 0.00%
2008-11-14 0 0.990 0.990 1.050 0.990 1.010 176,000 176,980 1.0056 0.242 0.242 0.257 0.242 0.247 720,372 0.2457 -1.00%
2008-11-13 0 1.000 1.000 1.060 1.000 1.000 30,000 30,000 1.0000 0.244 0.244 0.259 0.244 0.244 122,791 0.2443 0.00%
2008-11-12 0 1.000 1.000 1.060 1.000 1.090 166,000 175,460 1.0570 0.244 0.244 0.259 0.244 0.266 679,442 0.2582 -12.28%
2008-11-11 0 1.140 1.060 1.200 1.100 1.140 12,000 13,360 1.1133 0.279 0.259 0.293 0.269 0.279 49,116 0.2720 3.64%
2008-11-10 0 1.100 1.090 1.190 1.080 1.100 140,000 153,400 1.0957 0.269 0.266 0.291 0.264 0.269 573,023 0.2677 3.77%
2008-11-07 0 1.060 1.030 1.100 1.060 1.100 108,000 117,000 1.0833 0.259 0.252 0.269 0.259 0.269 442,047 0.2647 -0.93%
2008-11-06 0 1.070 1.070 1.200 1.070 1.100 24,000 26,280 1.0950 0.261 0.261 0.293 0.261 0.269 98,233 0.2675 0.00%
2008-11-05 0 1.070 1.050 1.300 - - 0 0 - 0.261 0.257 0.318 - - 0 - 4.90%
2008-11-04 0 1.020 1.020 1.100 1.020 1.020 18,000 18,360 1.0200 0.249 0.249 0.269 0.249 0.249 73,674 0.2492 0.00%
2008-11-03 0 1.020 1.020 1.300 1.020 1.100 64,000 69,600 1.0875 0.249 0.249 0.318 0.249 0.269 261,953 0.2657 6.25%
2008-10-31 0 0.960 0.950 1.100 0.950 1.000 130,000 126,460 0.9728 0.235 0.232 0.269 0.232 0.244 532,093 0.2377 6.67%
2008-10-30 0 0.900 0.900 0.960 0.900 0.900 2,000 1,800 0.9000 0.220 0.220 0.235 0.220 0.220 8,186 0.2199 2.27%
2008-10-29 0 0.880 0.880 0.900 0.880 0.920 902,000 822,840 0.9122 0.215 0.215 0.220 0.215 0.225 3,691,907 0.2229 -1.12%
2008-10-28 0 0.890 0.850 0.900 0.850 0.890 74,000 63,300 0.8554 0.217 0.208 0.220 0.208 0.217 302,884 0.2090 4.71%
2008-10-27 0 0.850 0.810 0.850 0.850 0.980 122,000 106,560 0.8734 0.208 0.198 0.208 0.208 0.239 499,349 0.2134 -13.27%
2008-10-24 0 0.980 0.950 1.000 0.950 0.980 216,000 208,100 0.9634 0.239 0.232 0.244 0.232 0.239 884,093 0.2354 -2.00%
2008-10-23 0 1.000 1.000 1.100 0.940 1.000 146,000 139,040 0.9523 0.244 0.244 0.269 0.230 0.244 597,581 0.2327 6.38%
2008-10-22 0 0.940 0.930 1.000 0.900 1.020 38,000 36,840 0.9695 0.230 0.227 0.244 0.220 0.249 155,535 0.2369 -7.84%
2008-10-21 0 1.020 1.000 1.100 0.850 1.020 282,172 255,498 0.9055 0.249 0.244 0.269 0.208 0.249 1,154,937 0.2212 24.39%
2008-10-20 0 0.820 0.800 0.840 0.700 0.960 572,000 482,020 0.8427 0.200 0.195 0.205 0.171 0.235 2,341,209 0.2059 -7.87%
2008-10-17 0 0.890 0.890 0.920 0.890 0.950 432,000 398,400 0.9222 0.217 0.217 0.225 0.217 0.232 1,768,186 0.2253 -6.32%
2008-10-16 0 0.950 0.920 1.000 0.900 1.020 446,000 432,940 0.9707 0.232 0.225 0.244 0.220 0.249 1,825,488 0.2372 -6.86%
2008-10-15 0 1.020 1.030 1.090 1.020 1.170 286,000 314,540 1.0998 0.249 0.252 0.266 0.249 0.286 1,170,605 0.2687 -12.82%
2008-10-14 0 1.170 1.100 1.170 1.180 1.300 238,000 289,860 1.2179 0.286 0.269 0.286 0.288 0.318 974,140 0.2976 -2.50%
2008-10-13 0 1.200 1.060 1.200 1.200 1.260 280,000 346,000 1.2357 0.293 0.259 0.293 0.293 0.308 1,146,047 0.3019 -4.76%
2008-10-10 0 1.260 1.260 1.330 1.250 1.290 330,000 419,340 1.2707 0.308 0.308 0.325 0.305 0.315 1,350,698 0.3105 0.00%
2008-10-09 0 1.260 1.250 1.350 1.260 1.300 166,000 213,460 1.2859 0.308 0.305 0.330 0.308 0.318 679,442 0.3142 2.44%
2008-10-08 0 1.230 1.230 1.250 1.230 1.400 240,000 319,320 1.3305 0.301 0.301 0.305 0.301 0.342 982,326 0.3251 -15.17%
2008-10-06 0 1.450 1.430 1.450 1.370 1.570 374,000 533,040 1.4252 0.354 0.349 0.354 0.335 0.384 1,530,791 0.3482 -7.64%
2008-10-03 0 1.570 1.500 1.600 1.480 1.600 260,000 407,320 1.5666 0.384 0.366 0.391 0.362 0.391 1,064,186 0.3828 -5.42%
2008-10-02 0 1.660 1.660 1.890 1.500 1.630 44,000 70,220 1.5959 0.406 0.406 0.462 0.366 0.398 180,093 0.3899 -2.92%
2008-09-30 0 1.710 1.710 1.750 1.710 1.760 280,000 488,600 1.7450 0.418 0.418 0.428 0.418 0.430 1,146,047 0.4263 -2.29%
2008-09-29 0 1.750 1.750 1.770 1.700 1.750 178,000 310,100 1.7421 0.428 0.428 0.432 0.415 0.428 728,558 0.4256 1.16%
2008-09-26 0 1.730 1.710 1.730 1.710 1.740 218,000 377,000 1.7294 0.423 0.418 0.423 0.418 0.425 892,279 0.4225 -1.70%
2008-09-25 0 1.760 1.760 1.800 1.760 1.780 26,000 46,160 1.7754 0.430 0.430 0.440 0.430 0.435 106,419 0.4338 -2.22%
2008-09-24 0 1.800 1.740 1.800 1.800 1.800 186,000 334,800 1.8000 0.440 0.425 0.440 0.440 0.440 761,302 0.4398 -1.10%
2008-09-23 0 1.820 1.820 1.890 1.800 1.900 122,000 224,360 1.8390 0.445 0.445 0.462 0.440 0.464 499,349 0.4493 -4.21%
2008-09-22 0 1.900 1.890 2.000 - - 0 0 - 0.464 0.462 0.489 - - 0 - 0.00%
2008-09-19 0 1.900 1.850 1.950 1.900 1.900 62,000 117,800 1.9000 0.464 0.452 0.476 0.464 0.464 253,767 0.4642 2.70%
2008-09-18 0 1.850 1.750 1.850 1.700 1.850 126,000 227,380 1.8046 0.452 0.428 0.452 0.415 0.452 515,721 0.4409 0.00%
2008-09-17 0 1.850 1.850 2.000 1.850 1.870 28,000 52,200 1.8643 0.452 0.452 0.489 0.452 0.457 114,605 0.4555 -1.07%
2008-09-16 0 1.870 1.860 1.950 1.860 2.000 128,000 247,260 1.9317 0.457 0.454 0.476 0.454 0.489 523,907 0.4720 -6.97%
2008-09-12 0 2.010 2.010 2.060 2.010 2.040 38,000 76,680 2.0179 0.491 0.491 0.503 0.491 0.498 155,535 0.4930 -1.47%
2008-09-11 0 2.040 2.050 2.090 2.040 2.060 84,000 171,920 2.0467 0.498 0.501 0.511 0.498 0.503 343,814 0.5000 -2.39%
2008-09-10 0 2.100 2.070 2.100 2.060 2.100 62,000 129,600 2.0903 0.511 0.503 0.511 0.501 0.511 254,982 0.5083 0.00%
2008-09-09 0 2.100 2.070 2.140 2.100 2.100 80,000 168,000 2.1000 0.511 0.503 0.520 0.511 0.511 329,009 0.5106 -2.78%
2008-09-08 0 2.160 2.110 2.190 2.100 2.160 26,000 55,160 2.1215 0.525 0.513 0.533 0.511 0.525 106,928 0.5159 2.37%
2008-09-05 0 2.110 2.110 2.180 2.100 2.110 180,000 379,600 2.1089 0.513 0.513 0.530 0.511 0.513 740,269 0.5128 -2.76%
2008-09-04 0 2.170 2.170 2.180 2.170 2.200 15,278,000 33,306,340 2.1800 0.528 0.528 0.530 0.528 0.535 62,832,413 0.5301 -0.46%
2008-09-03 0 2.180 2.100 2.200 2.180 2.180 62,000 133,900 2.1597 0.530 0.511 0.535 0.530 0.530 254,982 0.5251 0.00%
2008-09-02 0 2.180 2.180 2.240 2.180 2.200 184,000 403,640 2.1937 0.530 0.530 0.545 0.530 0.535 756,720 0.5334 -0.91%
2008-09-01 0 2.200 2.200 2.310 2.160 2.220 182,400 399,180 2.1885 0.535 0.535 0.562 0.525 0.540 750,140 0.5321 -4.35%
2008-08-29 0 2.300 2.250 2.300 2.250 2.300 66,000 150,400 2.2788 0.559 0.547 0.559 0.547 0.559 271,432 0.5541 1.77%
2008-08-28 0 2.260 2.260 2.350 2.150 2.400 860,000 1,987,720 2.3113 0.550 0.550 0.571 0.523 0.584 3,536,842 0.5620 6.60%
2008-08-27 0 2.120 2.120 2.160 2.120 2.150 140,000 299,380 2.1384 0.515 0.515 0.525 0.515 0.523 575,765 0.5200 0.95%
2008-08-26 0 2.100 2.090 2.140 2.060 2.100 264,000 552,060 2.0911 0.511 0.508 0.520 0.501 0.511 1,085,728 0.5085 0.48%
2008-08-25 0 2.090 2.080 2.100 2.050 2.090 376,000 780,760 2.0765 0.508 0.506 0.511 0.498 0.508 1,546,340 0.5049 0.00%
2008-08-21 0 2.090 2.050 2.090 1.980 2.090 219,272 447,960 2.0429 0.508 0.498 0.508 0.481 0.508 901,780 0.4968 2.96%
2008-08-20 0 2.030 2.000 2.050 2.030 2.030 20,000 40,600 2.0300 0.494 0.486 0.498 0.494 0.494 82,252 0.4936 0.00%
2008-08-19 0 2.030 2.030 2.040 2.000 2.050 68,000 138,240 2.0329 0.494 0.494 0.496 0.486 0.498 279,657 0.4943 1.50%
2008-08-18 0 2.000 2.000 2.020 1.980 1.980 53,256 105,372 1.9786 0.486 0.486 0.491 0.481 0.481 219,021 0.4811 -0.50%
2008-08-15 0 2.010 2.000 2.070 2.000 2.010 154,000 308,300 2.0019 0.489 0.486 0.503 0.486 0.489 633,342 0.4868 -1.95%
2008-08-14 0 2.050 2.000 2.050 2.000 2.050 420,000 840,500 2.0012 0.498 0.486 0.498 0.486 0.498 1,727,295 0.4866 0.99%
2008-08-13 0 2.030 2.020 2.050 2.020 2.030 190,000 384,500 2.0237 0.494 0.491 0.498 0.491 0.494 781,395 0.4921 -1.46%
2008-08-12 0 2.060 2.060 2.070 2.020 2.060 178,000 364,680 2.0488 0.501 0.501 0.503 0.491 0.501 732,044 0.4982 1.98%
2008-08-11 0 2.020 2.030 2.050 2.020 2.050 164,000 335,720 2.0471 0.491 0.494 0.498 0.491 0.498 674,468 0.4978 0.00%
2008-08-08 0 2.020 2.020 2.030 2.020 2.050 130,000 265,160 2.0397 0.491 0.491 0.494 0.491 0.498 534,639 0.4960 -1.46%
2008-08-07 0 2.050 2.050 2.090 2.030 2.050 358,000 732,820 2.0470 0.498 0.498 0.508 0.494 0.498 1,472,313 0.4977 -0.49%
2008-08-05 0 2.060 2.060 2.090 2.050 2.050 10,000 20,500 2.0500 0.501 0.501 0.508 0.498 0.498 41,126 0.4985 -1.44%
2008-08-04 0 2.090 2.060 2.090 2.080 2.090 50,000 104,200 2.0840 0.508 0.501 0.508 0.506 0.508 205,630 0.5067 0.00%
2008-08-01 0 2.090 2.060 2.090 2.070 2.090 186,000 387,200 2.0817 0.508 0.501 0.508 0.503 0.508 764,945 0.5062 -0.48%
2008-07-31 0 2.100 2.070 2.090 2.060 2.110 160,000 331,800 2.0738 0.511 0.503 0.508 0.501 0.513 658,017 0.5042 2.44%
2008-07-30 0 2.050 2.050 2.100 2.050 2.140 102,000 213,040 2.0886 0.498 0.498 0.511 0.498 0.520 419,486 0.5079 -0.97%
2008-07-29 0 2.070 2.030 2.080 2.040 2.100 90,000 184,740 2.0527 0.503 0.494 0.506 0.496 0.511 370,135 0.4991 -1.43%
2008-07-28 0 2.100 2.100 2.110 2.100 2.120 50,000 105,400 2.1080 0.511 0.511 0.513 0.511 0.515 205,630 0.5126 0.00%
2008-07-25 0 2.100 2.060 2.100 2.020 2.100 216,000 446,140 2.0655 0.511 0.501 0.511 0.491 0.511 888,323 0.5022 1.94%
2008-07-24 0 2.060 2.030 2.060 2.030 2.070 72,000 146,860 2.0397 0.501 0.494 0.501 0.494 0.503 296,108 0.4960 1.48%
2008-07-23 0 2.030 2.030 2.070 2.030 2.040 120,000 244,340 2.0362 0.494 0.494 0.503 0.494 0.496 493,513 0.4951 -0.49%
2008-07-22 0 2.040 2.020 2.040 2.040 2.100 254,000 521,320 2.0524 0.496 0.491 0.496 0.496 0.511 1,044,602 0.4991 -0.97%
2008-07-21 0 2.060 2.050 2.070 2.060 2.120 386,000 802,480 2.0790 0.501 0.498 0.503 0.501 0.515 1,587,466 0.5055 0.00%
2008-07-18 0 2.060 2.040 2.070 2.030 2.080 976,000 1,992,740 2.0417 0.501 0.496 0.503 0.494 0.506 4,013,905 0.4965 -1.90%
2008-07-17 0 2.100 2.100 2.140 2.000 2.230 646,000 1,368,360 2.1182 0.511 0.511 0.520 0.486 0.542 2,656,744 0.5151 -2.78%
2008-07-16 0 2.160 2.080 2.160 2.050 2.160 380,000 804,740 2.1177 0.525 0.506 0.525 0.498 0.525 1,562,791 0.5149 5.37%
2008-07-15 0 2.050 2.050 2.090 2.000 2.100 336,000 692,260 2.0603 0.498 0.498 0.508 0.486 0.511 1,381,836 0.5010 -5.09%
2008-07-14 0 2.160 2.130 2.160 2.050 2.170 658,000 1,393,060 2.1171 0.525 0.518 0.525 0.498 0.528 2,706,096 0.5148 9.09%
2008-07-11 0 1.980 1.980 2.080 1.980 2.020 92,000 184,820 2.0089 0.481 0.481 0.506 0.481 0.491 378,360 0.4885 0.00%
2008-07-10 0 1.980 1.980 2.020 1.960 1.980 184,000 362,280 1.9689 0.481 0.481 0.491 0.477 0.481 756,720 0.4788 -1.49%
2008-07-09 0 2.010 2.010 2.060 2.000 2.010 706,000 1,413,320 2.0019 0.489 0.489 0.501 0.486 0.489 2,903,501 0.4868 0.00%
2008-07-08 0 2.010 2.000 2.070 2.010 2.090 258,000 528,620 2.0489 0.489 0.486 0.503 0.489 0.508 1,061,053 0.4982 -4.29%
2008-07-07 0 2.100 2.100 2.150 2.100 2.150 62,000 131,900 2.1274 0.511 0.511 0.523 0.511 0.523 254,982 0.5173 0.00%
2008-07-04 0 2.100 2.050 2.140 2.010 2.100 108,000 222,040 2.0559 0.511 0.498 0.520 0.489 0.511 444,162 0.4999 3.45%
2008-07-03 0 2.030 2.020 2.030 2.010 2.060 218,000 442,180 2.0283 0.494 0.491 0.494 0.489 0.501 896,548 0.4932 0.50%
2008-07-02 0 2.020 2.020 2.030 2.020 2.060 144,000 294,420 2.0446 0.491 0.491 0.494 0.491 0.501 592,215 0.4972 -2.42%
2008-06-30 0 2.070 2.070 2.080 2.050 2.090 74,000 153,260 2.0711 0.503 0.503 0.506 0.498 0.508 304,333 0.5036 -0.96%
2008-06-27 0 2.090 2.070 2.090 2.020 2.090 82,000 168,520 2.0551 0.508 0.503 0.508 0.491 0.508 337,234 0.4997 -0.48%
2008-06-26 0 2.100 2.060 2.100 2.050 2.100 60,000 124,760 2.0793 0.511 0.501 0.511 0.498 0.511 246,756 0.5056 2.94%
2008-06-25 0 2.040 2.040 2.100 2.020 2.050 1,718,000 3,504,660 2.0400 0.496 0.496 0.511 0.491 0.498 7,065,459 0.4960 -1.45%
2008-06-24 0 2.070 2.050 2.100 2.050 2.100 196,000 405,680 2.0698 0.503 0.498 0.511 0.498 0.511 806,071 0.5033 -3.27%
2008-06-23 0 2.140 2.120 2.140 2.040 2.170 170,000 358,420 2.1084 0.520 0.515 0.520 0.496 0.528 699,143 0.5127 -4.04%
2008-06-20 0 2.230 2.230 2.240 2.000 2.290 644,000 1,429,780 2.2202 0.542 0.542 0.545 0.486 0.557 2,648,519 0.5398 10.95%
2008-06-19 0 2.010 2.010 2.090 2.000 2.080 114,000 232,520 2.0396 0.489 0.489 0.508 0.486 0.506 468,837 0.4960 -2.43%
2008-06-18 0 2.060 2.040 2.100 2.020 2.070 238,000 490,500 2.0609 0.501 0.496 0.511 0.491 0.503 978,801 0.5011 0.00%
2008-06-17 0 2.060 2.060 2.180 2.040 2.060 64,000 131,040 2.0475 0.501 0.501 0.530 0.496 0.501 263,207 0.4979 -0.96%
2008-06-16 0 2.080 2.080 2.120 2.020 2.130 72,000 149,980 2.0831 0.506 0.506 0.515 0.491 0.518 296,108 0.5065 1.46%
2008-06-13 0 2.050 2.050 2.100 2.040 2.050 168,000 343,900 2.0470 0.498 0.498 0.511 0.496 0.498 690,918 0.4977 -1.44%
2008-06-12 0 2.080 2.090 2.150 2.080 2.080 20,000 41,600 2.0800 0.506 0.508 0.523 0.506 0.506 82,252 0.5058 -4.15%
2008-06-11 0 2.170 2.120 2.170 2.120 2.200 54,000 115,840 2.1452 0.528 0.515 0.528 0.515 0.535 222,081 0.5216 -0.46%
2008-06-10 0 2.180 2.130 2.180 2.120 2.190 48,000 103,580 2.1579 0.530 0.518 0.530 0.515 0.533 197,405 0.5247 -0.91%
2008-06-06 0 2.200 2.190 2.220 2.170 2.260 166,000 368,020 2.2170 0.535 0.533 0.540 0.528 0.550 682,693 0.5391 -1.35%
2008-06-05 0 2.230 2.200 2.230 2.190 2.340 308,000 686,540 2.2290 0.542 0.535 0.542 0.533 0.569 1,266,683 0.5420 -1.76%
2008-06-04 0 2.270 2.250 2.300 2.150 2.270 554,590 1,205,534 2.1737 0.552 0.547 0.559 0.523 0.552 2,280,811 0.5286 5.09%
2008-06-03 0 2.160 2.120 2.180 2.160 2.160 8,000 17,280 2.1600 0.525 0.515 0.530 0.525 0.525 32,901 0.5252 -0.46%
2008-06-02 0 2.170 2.150 2.180 2.010 2.170 126,000 266,720 2.1168 0.528 0.523 0.530 0.489 0.528 518,189 0.5147 5.85%
2008-05-30 0 2.050 2.010 2.100 2.000 2.090 452,000 921,740 2.0392 0.498 0.489 0.511 0.486 0.508 1,858,898 0.4959 -0.49%
2008-05-29 0 2.060 2.040 2.060 1.980 2.150 1,153,485 2,370,996 2.0555 0.501 0.496 0.501 0.481 0.523 4,743,831 0.4998 -4.19%
2008-05-28 0 2.150 2.140 2.170 2.140 2.150 362,000 777,780 2.1486 0.523 0.520 0.528 0.520 0.523 1,488,764 0.5224 0.47%
2008-05-27 0 2.140 2.140 2.150 2.140 2.160 325,179 698,485 2.1480 0.520 0.520 0.523 0.520 0.525 1,337,334 0.5223 -4.46%
2008-05-26 0 2.240 2.190 2.250 2.180 2.260 620,000 1,381,180 2.2277 0.545 0.533 0.547 0.530 0.550 2,549,816 0.5417 -2.61%
2008-05-23 0 2.300 2.290 2.300 2.280 2.300 70,000 160,520 2.2931 0.559 0.557 0.559 0.554 0.559 287,883 0.5576 0.44%
2008-05-22 0 2.290 2.290 2.300 2.290 2.320 208,000 478,700 2.3014 0.557 0.557 0.559 0.557 0.564 855,422 0.5596 -2.14%
2008-05-21 0 2.340 2.330 2.340 2.330 2.370 210,000 491,680 2.3413 0.569 0.567 0.569 0.567 0.576 863,648 0.5693 0.00%
2008-05-20 0 2.340 2.340 2.350 2.330 2.360 222,000 520,860 2.3462 0.569 0.569 0.571 0.567 0.574 912,999 0.5705 0.43%
2008-05-19 0 2.330 2.330 2.350 2.330 2.400 536,000 1,270,360 2.3701 0.567 0.567 0.571 0.567 0.584 2,204,357 0.5763 -3.32%
2008-05-16 0 2.410 2.390 2.410 2.380 2.410 892,000 2,139,460 2.3985 0.586 0.581 0.586 0.579 0.586 3,668,446 0.5832 0.42%
2008-05-15 0 2.400 2.390 2.410 2.380 2.400 574,000 1,377,200 2.3993 0.584 0.581 0.586 0.579 0.584 2,360,637 0.5834 0.42%
2008-05-14 0 2.390 2.390 2.420 2.390 2.420 864,000 2,077,620 2.4047 0.581 0.581 0.588 0.581 0.588 3,553,293 0.5847 -0.42%
2008-05-13 0 2.400 2.390 2.410 2.370 2.430 1,374,500 3,319,800 2.4153 0.584 0.581 0.586 0.576 0.591 5,652,779 0.5873 0.42%
2008-05-09 0 2.390 2.400 2.430 2.380 2.420 1,245,297 2,988,130 2.3995 0.581 0.584 0.591 0.579 0.588 5,121,417 0.5835 -1.24%
2008-05-08 0 2.420 2.400 2.430 2.380 2.450 1,675,594 4,058,136 2.4219 0.588 0.584 0.591 0.579 0.596 6,891,060 0.5889 -1.22%
2008-05-07 0 2.450 2.440 2.450 2.430 2.500 1,314,000 3,243,540 2.4684 0.596 0.593 0.596 0.591 0.608 5,403,966 0.6002 -0.41%
2008-05-06 1 - - - - - 0 0 - 0.598 - - - - 0 - 0.00%
2008-05-05 1 - - - - - 0 0 - 0.598 - - - - 0 - 0.00%
2008-05-02 1 - - - - - 0 0 - 0.598 - - - - 0 - 0.00%
2008-04-30 1 - - - - - 0 0 - 0.598 - - - - 0 - 0.00%
2008-04-29 1 - - - - - 0 0 - 0.598 - - - - 0 - 0.00%
2008-04-28 1 - - - - - 0 0 - 0.598 - - - - 0 - 0.00%
2008-04-25 1 - - - - - 0 0 - 0.598 - - - - 0 - 0.00%
2008-04-24 1 2.460 2.460 2.500 2.450 2.460 120,000 294,600 2.4550 0.598 0.598 0.608 0.596 0.598 493,513 0.5969 1.65%
2008-04-23 0 2.420 2.420 2.440 2.420 2.450 196,000 475,840 2.4278 0.588 0.588 0.593 0.588 0.596 806,071 0.5903 -0.82%
2008-04-22 0 2.440 2.430 2.460 2.430 2.440 1,446,954 3,529,668 2.4394 0.593 0.591 0.598 0.591 0.593 5,950,753 0.5931 -0.41%
2008-04-21 0 2.450 2.450 2.500 - - 0 0 - 0.596 0.596 0.608 - - 0 - 0.00%
2008-04-18 0 2.450 2.450 2.500 2.450 2.450 4,000 9,800 2.4500 0.596 0.596 0.608 0.596 0.596 16,450 0.5957 0.00%
2008-04-17 0 2.450 2.410 2.460 2.450 2.480 148,000 363,440 2.4557 0.596 0.586 0.598 0.596 0.603 608,666 0.5971 -2.00%
2008-04-16 0 2.500 2.480 2.500 2.480 2.500 114,000 284,600 2.4965 0.608 0.603 0.608 0.603 0.608 468,837 0.6070 0.00%
2008-04-15 0 2.500 2.490 2.500 2.500 2.510 247,200 618,100 2.5004 0.608 0.605 0.608 0.608 0.610 1,016,637 0.6080 -1.96%
2008-04-14 0 2.550 2.520 2.550 2.550 2.550 104,000 265,200 2.5500 0.620 0.613 0.620 0.620 0.620 427,711 0.6200 0.00%
2008-04-11 0 2.550 2.530 2.600 2.550 2.560 1,542,862 3,949,447 2.5598 0.620 0.615 0.632 0.620 0.622 6,345,185 0.6224 0.00%
2008-04-10 0 2.550 2.520 2.550 2.550 2.560 130,000 332,000 2.5538 0.620 0.613 0.620 0.620 0.622 534,639 0.6210 -0.39%
2008-04-09 0 2.560 2.530 2.560 2.540 2.560 220,000 561,080 2.5504 0.622 0.615 0.622 0.618 0.622 904,774 0.6201 -1.54%
2008-04-08 0 2.600 2.580 2.640 2.600 2.600 102,000 265,200 2.6000 0.632 0.627 0.642 0.632 0.632 419,486 0.6322 -0.38%
2008-04-07 0 2.610 2.600 2.640 2.600 2.650 154,000 403,160 2.6179 0.635 0.632 0.642 0.632 0.644 633,342 0.6366 -0.38%
2008-04-03 0 2.620 2.620 2.650 2.620 2.620 10,000 26,200 2.6200 0.637 0.637 0.644 0.637 0.637 41,126 0.6371 -2.24%
2008-04-02 0 2.680 2.630 2.680 2.600 2.680 90,000 240,140 2.6682 0.652 0.639 0.652 0.632 0.652 370,135 0.6488 3.08%
2008-04-01 0 2.600 2.580 2.600 2.600 2.650 183,800 480,200 2.6126 0.632 0.627 0.632 0.632 0.644 755,897 0.6353 0.00%
2008-03-31 0 2.600 2.570 2.600 2.540 2.600 58,000 150,680 2.5979 0.632 0.625 0.632 0.618 0.632 238,531 0.6317 0.00%
2008-03-28 0 2.600 2.600 2.660 2.600 2.660 195,759 520,193 2.6573 0.632 0.632 0.647 0.632 0.647 805,080 0.6461 -1.89%
2008-03-27 0 2.650 2.550 2.650 2.500 2.700 56,000 145,400 2.5964 0.644 0.620 0.644 0.608 0.657 230,306 0.6313 -1.85%
2008-03-26 0 2.700 2.580 2.700 2.500 2.700 8,000 20,800 2.6000 0.657 0.627 0.657 0.608 0.657 32,901 0.6322 8.00%
2008-03-25 0 2.500 2.500 2.700 2.500 2.700 108,000 272,300 2.5213 0.608 0.608 0.657 0.608 0.657 444,162 0.6131 -1.96%
2008-03-20 0 2.550 2.550 2.700 2.550 2.700 80,000 205,700 2.5713 0.620 0.620 0.657 0.620 0.657 329,009 0.6252 2.00%
2008-03-19 0 2.500 2.400 2.720 2.500 2.740 144,000 373,820 2.5960 0.608 0.584 0.661 0.608 0.666 592,215 0.6312 -3.85%
2008-03-18 0 2.600 2.550 2.700 2.600 2.720 192,000 507,000 2.6406 0.632 0.620 0.657 0.632 0.661 789,621 0.6421 -6.47%
2008-03-17 0 2.780 2.720 2.780 2.800 2.800 26,000 72,800 2.8000 0.676 0.661 0.676 0.681 0.681 106,928 0.6808 -0.71%
2008-03-14 0 2.800 2.720 2.800 2.700 2.800 54,000 146,680 2.7163 0.681 0.661 0.681 0.657 0.681 222,081 0.6605 1.82%
2008-03-13 0 2.750 2.750 3.000 2.730 2.750 22,000 60,340 2.7427 0.669 0.669 0.729 0.664 0.669 90,477 0.6669 -1.43%
2008-03-12 0 2.790 2.770 2.830 2.790 2.790 12,000 33,480 2.7900 0.678 0.674 0.688 0.678 0.678 49,351 0.6784 1.45%
2008-03-11 0 2.750 2.750 2.840 2.720 2.850 24,000 67,280 2.8033 0.669 0.669 0.691 0.661 0.693 98,703 0.6816 1.48%
2008-03-10 0 2.710 2.710 2.760 2.700 2.710 40,761 110,079 2.7006 0.659 0.659 0.671 0.657 0.659 167,634 0.6567 -1.45%
2008-03-07 0 2.750 2.750 2.850 2.710 2.720 20,000 54,300 2.7150 0.669 0.669 0.693 0.659 0.661 82,252 0.6602 -0.36%
2008-03-06 0 2.760 2.760 2.800 2.720 2.800 72,000 199,920 2.7767 0.671 0.671 0.681 0.661 0.681 296,108 0.6752 -3.16%
2008-03-05 0 2.850 2.810 2.860 - - 0 0 - 0.693 0.683 0.695 - - 0 - 0.00%
2008-03-04 0 2.850 2.800 2.850 2.850 2.870 168,000 480,540 2.8604 0.693 0.681 0.693 0.693 0.698 690,918 0.6955 -1.72%
2008-03-03 0 2.900 2.870 2.910 - - 0 0 - 0.705 0.698 0.708 - - 0 - 0.00%
2008-02-29 0 2.900 2.900 2.910 2.900 2.910 32,000 93,100 2.9094 0.705 0.705 0.708 0.705 0.708 131,603 0.7074 -0.34%
2008-02-28 0 2.910 2.900 2.940 2.900 2.950 62,000 180,720 2.9148 0.708 0.705 0.715 0.705 0.717 254,982 0.7088 0.34%
2008-02-27 0 2.900 2.900 2.920 2.870 2.880 104,000 298,620 2.8713 0.705 0.705 0.710 0.698 0.700 427,711 0.6982 -0.34%
2008-02-26 0 2.910 2.880 2.950 - - 0 0 - 0.708 0.700 0.717 - - 0 - 0.00%
2008-02-25 0 2.910 2.910 2.930 2.910 2.930 70,000 205,060 2.9294 0.708 0.708 0.712 0.708 0.712 287,883 0.7123 -2.35%
2008-02-22 0 2.980 2.880 2.980 2.880 2.980 158,606 463,417 2.9218 0.725 0.700 0.725 0.700 0.725 652,284 0.7105 -0.67%
2008-02-21 0 3.000 2.930 3.000 2.950 3.000 150,000 447,500 2.9833 0.729 0.712 0.729 0.717 0.729 616,891 0.7254 1.69%
2008-02-20 0 2.950 2.950 2.980 2.950 2.960 24,000 70,940 2.9558 0.717 0.717 0.725 0.717 0.720 98,703 0.7187 -1.01%
2008-02-19 0 2.980 2.970 2.990 2.950 3.000 250,000 743,000 2.9720 0.725 0.722 0.727 0.717 0.729 1,028,152 0.7227 -0.33%
2008-02-18 0 2.990 2.910 2.990 2.900 3.000 70,000 208,000 2.9714 0.727 0.708 0.727 0.705 0.729 287,883 0.7225 1.01%
2008-02-15 0 2.960 2.920 3.000 2.900 2.960 32,000 93,600 2.9250 0.720 0.710 0.729 0.705 0.720 131,603 0.7112 0.00%
2008-02-14 0 2.960 2.930 2.990 2.950 2.960 32,000 94,500 2.9531 0.720 0.712 0.727 0.717 0.720 131,603 0.7181 1.02%
2008-02-13 0 2.930 2.930 2.960 2.900 2.960 48,000 140,880 2.9350 0.712 0.712 0.720 0.705 0.720 197,405 0.7137 0.00%
2008-02-12 0 2.930 2.880 2.920 2.920 2.940 52,000 152,480 2.9323 0.712 0.700 0.710 0.710 0.715 213,856 0.7130 -1.01%
2008-02-11 0 2.960 2.900 2.980 2.960 2.960 20,000 59,200 2.9600 0.720 0.705 0.725 0.720 0.720 82,252 0.7197 0.00%
2008-02-06 0 2.960 2.960 2.990 2.960 2.960 4,000 11,840 2.9600 0.720 0.720 0.727 0.720 0.720 16,450 0.7197 -0.67%
2008-02-05 0 2.980 2.980 3.000 2.940 2.980 38,000 113,040 2.9747 0.725 0.725 0.729 0.715 0.725 156,279 0.7233 1.02%
2008-02-04 0 2.950 2.950 2.990 2.950 3.020 644,000 1,934,460 3.0038 0.717 0.717 0.727 0.717 0.734 2,648,519 0.7304 -1.67%
2008-02-01 0 3.000 2.980 3.000 3.000 3.000 322,000 966,000 3.0000 0.729 0.725 0.729 0.729 0.729 1,324,260 0.7295 -1.96%
2008-01-31 0 3.060 3.060 3.100 3.010 3.050 142,000 429,280 3.0231 0.744 0.744 0.754 0.732 0.742 583,990 0.7351 0.66%
2008-01-30 0 3.040 3.040 3.060 3.040 3.100 98,000 301,560 3.0771 0.739 0.739 0.744 0.739 0.754 403,036 0.7482 -1.30%
2008-01-29 0 3.080 3.070 3.100 3.060 3.100 34,000 104,800 3.0824 0.749 0.746 0.754 0.744 0.754 139,829 0.7495 0.65%
2008-01-28 0 3.060 3.060 3.070 3.060 3.100 30,000 92,500 3.0833 0.744 0.744 0.746 0.744 0.754 123,378 0.7497 -1.61%
2008-01-25 0 3.110 3.100 3.150 3.060 3.140 214,000 665,640 3.1105 0.756 0.754 0.766 0.744 0.764 880,098 0.7563 1.63%
2008-01-24 0 3.060 3.060 3.120 3.060 3.100 186,000 574,140 3.0868 0.744 0.744 0.759 0.744 0.754 764,945 0.7506 0.33%
2008-01-23 0 3.050 3.020 3.050 3.050 3.070 114,000 348,200 3.0544 0.742 0.734 0.742 0.742 0.746 468,837 0.7427 -0.33%
2008-01-22 0 3.060 3.060 3.130 3.060 3.190 114,000 360,700 3.1640 0.744 0.744 0.761 0.744 0.776 468,837 0.7694 -4.97%
2008-01-21 0 3.220 3.200 3.220 3.200 3.260 248,000 803,960 3.2418 0.783 0.778 0.783 0.778 0.793 1,019,927 0.7883 0.62%
2008-01-18 0 3.200 3.200 3.260 3.000 3.280 174,000 542,560 3.1182 0.778 0.778 0.793 0.729 0.798 715,594 0.7582 2.24%
2008-01-17 0 3.130 3.100 3.200 3.130 3.130 50,000 156,500 3.1300 0.761 0.754 0.778 0.761 0.761 205,630 0.7611 0.00%
2008-01-16 0 3.130 3.130 3.190 3.130 3.250 80,000 252,100 3.1513 0.761 0.761 0.776 0.761 0.790 329,009 0.7662 -5.15%
2008-01-15 0 3.300 3.290 3.320 3.300 3.330 80,000 265,400 3.3175 0.802 0.800 0.807 0.802 0.810 329,009 0.8067 -0.90%
2008-01-14 0 3.330 3.330 3.370 3.300 3.370 158,000 525,200 3.3241 0.810 0.810 0.819 0.802 0.819 649,792 0.8083 2.46%
2008-01-11 0 3.250 3.250 3.300 3.200 3.300 154,349 506,002 3.2783 0.790 0.790 0.802 0.778 0.802 634,777 0.7971 4.50%
2008-01-10 0 3.110 3.110 3.280 3.030 3.100 60,000 184,700 3.0783 0.756 0.756 0.798 0.737 0.754 246,756 0.7485 -3.42%
2008-01-09 0 3.220 3.200 3.220 3.200 3.260 32,703 104,819 3.2052 0.783 0.778 0.783 0.778 0.793 134,495 0.7794 0.00%
2008-01-08 0 3.220 3.220 3.270 3.220 3.320 106,000 345,640 3.2608 0.783 0.783 0.795 0.783 0.807 435,936 0.7929 0.00%
2008-01-07 0 3.220 3.220 3.300 3.200 3.300 184,000 593,160 3.2237 0.783 0.783 0.802 0.778 0.802 756,720 0.7839 -2.42%
2008-01-04 0 3.300 3.300 3.330 3.250 3.330 84,000 276,920 3.2967 0.802 0.802 0.810 0.790 0.810 345,459 0.8016 -0.90%
2008-01-03 0 3.330 3.300 3.330 3.300 3.360 80,000 266,100 3.3263 0.810 0.802 0.810 0.802 0.817 329,009 0.8088 -0.89%
2008-01-02 0 3.360 3.360 3.400 3.360 3.360 24,000 80,640 3.3600 0.817 0.817 0.827 0.817 0.817 98,703 0.8170 1.82%
2007-12-31 0 3.300 3.120 3.340 3.250 3.340 98,000 322,800 3.2939 0.802 0.759 0.812 0.790 0.812 403,036 0.8009 -1.20%
2007-12-28 0 3.340 3.340 3.420 3.320 3.450 202,000 694,520 3.4382 0.812 0.812 0.832 0.807 0.839 830,747 0.8360 -2.62%
2007-12-27 0 3.430 3.370 3.430 3.440 3.450 66,000 227,140 3.4415 0.834 0.819 0.834 0.836 0.839 271,432 0.8368 1.63%
2007-12-24 0 3.450 3.450 3.470 3.450 3.480 36,000 125,100 3.4750 0.821 0.821 0.825 0.821 0.828 151,344 0.8266 -0.29%
2007-12-21 0 3.460 3.410 3.490 3.460 3.500 108,000 375,480 3.4767 0.823 0.811 0.830 0.823 0.833 454,032 0.8270 -0.57%
2007-12-20 0 3.480 3.410 3.490 3.370 3.480 138,000 474,400 3.4377 0.828 0.811 0.830 0.802 0.828 580,152 0.8177 3.26%
2007-12-19 0 3.370 3.300 3.370 3.300 3.480 284,000 957,000 3.3697 0.802 0.785 0.802 0.785 0.828 1,193,936 0.8016 4.33%
2007-12-18 0 3.230 3.200 3.430 3.120 3.240 344,000 1,095,020 3.1832 0.768 0.761 0.816 0.742 0.771 1,446,175 0.7572 -0.62%
2007-12-17 0 3.250 3.160 3.280 3.200 3.450 504,000 1,670,320 3.3141 0.773 0.752 0.780 0.761 0.821 2,118,815 0.7883 -3.85%
2007-12-14 0 3.380 3.360 3.400 3.380 3.490 596,000 2,023,560 3.3952 0.804 0.799 0.809 0.804 0.830 2,505,583 0.8076 0.00%
2007-12-13 0 3.380 3.380 3.490 3.350 3.670 792,000 2,804,360 3.5409 0.804 0.804 0.830 0.797 0.873 3,329,567 0.8423 -7.40%
2007-12-12 0 3.650 3.640 3.650 3.650 3.750 382,000 1,401,120 3.6679 0.868 0.866 0.868 0.868 0.892 1,605,927 0.8725 0.55%
2007-12-11 0 3.630 3.620 3.640 3.600 3.650 730,957 2,647,919 3.6225 0.863 0.861 0.866 0.856 0.868 3,072,942 0.8617 -0.82%
2007-12-10 0 3.660 3.650 3.680 3.650 3.900 420,000 1,574,300 3.7483 0.871 0.868 0.875 0.868 0.928 1,765,679 0.8916 -6.15%
2007-12-07 0 3.900 3.900 3.910 3.850 4.000 316,000 1,231,840 3.8982 0.928 0.928 0.930 0.916 0.951 1,328,464 0.9273 1.04%
2007-12-06 0 3.860 3.860 3.910 3.860 3.910 277,000 1,077,520 3.8900 0.918 0.918 0.930 0.918 0.930 1,164,508 0.9253 0.52%
2007-12-05 0 3.840 3.840 3.900 3.800 3.850 148,000 569,080 3.8451 0.913 0.913 0.928 0.904 0.916 622,192 0.9146 -1.54%
2007-12-04 0 3.900 3.880 3.900 3.880 3.940 164,000 639,960 3.9022 0.928 0.923 0.928 0.923 0.937 689,456 0.9282 1.30%
2007-12-03 0 3.850 3.800 3.850 3.770 3.950 104,000 405,980 3.9037 0.916 0.904 0.916 0.897 0.940 437,216 0.9286 -2.53%
2007-11-30 0 3.950 3.910 3.980 3.950 3.950 34,000 134,300 3.9500 0.940 0.930 0.947 0.940 0.940 142,936 0.9396 1.28%
2007-11-29 0 3.900 3.870 3.950 3.850 3.900 20,000 77,500 3.8750 0.928 0.921 0.940 0.916 0.928 84,080 0.9217 2.63%
2007-11-28 0 3.800 3.800 3.840 3.750 3.750 8,000 30,000 3.7500 0.904 0.904 0.913 0.892 0.892 33,632 0.8920 0.53%
2007-11-27 0 3.780 3.770 3.800 3.760 3.800 204,000 772,240 3.7855 0.899 0.897 0.904 0.894 0.904 857,616 0.9004 -0.53%
2007-11-26 0 3.800 3.770 3.800 3.800 3.800 130,000 494,000 3.8000 0.904 0.897 0.904 0.904 0.904 546,520 0.9039 -1.04%
2007-11-23 0 3.840 3.830 3.840 3.830 3.850 84,000 322,380 3.8379 0.913 0.911 0.913 0.911 0.916 353,136 0.9129 0.26%
2007-11-22 0 3.830 3.830 3.850 3.830 3.850 176,000 676,200 3.8420 0.911 0.911 0.916 0.911 0.916 739,904 0.9139 -0.78%
2007-11-21 0 3.860 3.860 4.020 3.820 3.850 188,000 722,720 3.8443 0.918 0.918 0.956 0.909 0.916 790,352 0.9144 0.00%
2007-11-20 0 3.860 3.860 4.000 3.800 4.000 110,000 427,440 3.8858 0.918 0.918 0.951 0.904 0.951 462,440 0.9243 -3.02%
2007-11-19 0 3.980 3.950 3.980 - - 0 0 - 0.947 0.940 0.947 - - 0 - 0.00%
2007-11-16 0 3.980 3.980 4.000 3.960 4.020 562,648 2,258,234 4.0136 0.947 0.947 0.951 0.942 0.956 2,365,371 0.9547 -1.00%
2007-11-15 0 4.020 3.960 4.020 4.020 4.020 498,000 2,001,740 4.0196 0.956 0.942 0.956 0.956 0.956 2,093,591 0.9561 0.25%
2007-11-14 0 4.010 3.920 4.020 4.010 4.030 520,000 2,084,880 4.0094 0.954 0.932 0.956 0.954 0.959 2,186,079 0.9537 -0.25%
2007-11-13 0 4.020 3.970 4.020 4.010 4.100 390,000 1,570,780 4.0276 0.956 0.944 0.956 0.954 0.975 1,639,559 0.9581 1.77%
2007-11-12 0 3.950 3.950 4.000 3.950 4.000 36,000 142,700 3.9639 0.940 0.940 0.951 0.940 0.951 151,344 0.9429 -0.50%
2007-11-09 0 3.970 3.970 4.000 3.900 4.000 314,000 1,254,880 3.9964 0.944 0.944 0.951 0.928 0.951 1,320,056 0.9506 -0.75%
2007-11-08 0 4.000 3.980 4.000 4.000 4.000 710,000 2,858,000 4.0254 0.951 0.947 0.951 0.951 0.951 2,984,839 0.9575 -0.50%
2007-11-07 0 4.020 4.020 4.060 4.020 4.050 76,000 306,720 4.0358 0.956 0.956 0.966 0.956 0.963 319,504 0.9600 0.00%
2007-11-06 0 4.020 3.990 4.100 4.020 4.020 456,000 1,824,480 4.0011 0.956 0.949 0.975 0.956 0.956 1,917,023 0.9517 0.75%
2007-11-05 0 3.990 3.980 4.030 3.990 4.050 852,000 3,392,900 3.9823 0.949 0.947 0.959 0.949 0.963 3,581,807 0.9473 0.25%
2007-11-02 0 3.980 3.980 4.000 3.950 4.030 240,636 957,960 3.9810 0.947 0.947 0.951 0.940 0.959 1,011,633 0.9469 -0.50%
2007-11-01 0 4.000 4.000 4.060 3.900 3.980 133,636 531,220 3.9751 0.951 0.951 0.966 0.928 0.947 561,806 0.9456 0.50%
2007-10-31 0 3.980 3.950 3.980 3.910 3.980 4,000 15,780 3.9450 0.947 0.940 0.947 0.930 0.947 16,816 0.9384 0.51%
2007-10-30 0 3.960 3.960 4.010 3.960 4.010 34,000 136,040 4.0012 0.942 0.942 0.954 0.942 0.954 142,936 0.9518 -1.00%
2007-10-29 0 4.000 4.000 4.010 3.990 4.060 162,000 648,960 4.0059 0.951 0.951 0.954 0.949 0.966 681,048 0.9529 -0.25%
2007-10-26 0 4.010 4.010 4.040 4.000 4.010 30,000 120,080 4.0027 0.954 0.954 0.961 0.951 0.954 126,120 0.9521 -0.74%
2007-10-25 0 4.040 4.030 4.060 4.030 4.040 30,000 121,000 4.0333 0.961 0.959 0.966 0.959 0.961 126,120 0.9594 0.25%
2007-10-24 0 4.030 4.000 4.040 4.000 4.060 280,000 1,128,340 4.0298 0.959 0.951 0.961 0.951 0.966 1,177,120 0.9586 -0.49%
2007-10-23 0 4.050 3.990 4.050 3.980 4.060 40,000 161,000 4.0250 0.963 0.949 0.963 0.947 0.966 168,160 0.9574 1.25%
2007-10-22 0 4.000 3.990 4.060 3.900 4.000 154,000 610,920 3.9670 0.951 0.949 0.966 0.928 0.951 647,416 0.9436 0.25%
2007-10-18 0 3.990 3.990 4.050 3.990 4.010 130,000 519,700 3.9977 0.949 0.949 0.963 0.949 0.954 546,520 0.9509 -0.25%
2007-10-17 0 4.000 3.950 4.050 4.000 4.000 74,000 296,000 4.0000 0.951 0.940 0.963 0.951 0.951 311,096 0.9515 0.00%
2007-10-16 0 4.000 3.900 4.050 4.000 4.050 620,000 2,482,500 4.0040 0.951 0.928 0.963 0.951 0.963 2,606,479 0.9524 -0.74%
2007-10-15 0 4.030 4.030 4.060 4.030 4.030 54,000 217,620 4.0300 0.959 0.959 0.966 0.959 0.959 227,016 0.9586 0.25%
2007-10-12 0 4.020 4.020 4.100 4.020 4.020 20,000 80,400 4.0200 0.956 0.956 0.975 0.956 0.956 84,080 0.9562 -0.74%
2007-10-11 0 4.050 4.020 4.050 4.010 4.100 196,000 792,200 4.0418 0.963 0.956 0.963 0.954 0.975 823,984 0.9614 1.25%
2007-10-10 0 4.000 3.950 4.100 4.000 4.060 752,000 3,017,060 4.0120 0.951 0.940 0.975 0.951 0.966 3,161,407 0.9543 0.00%
2007-10-09 0 4.000 3.970 4.000 4.000 4.080 374,000 1,498,140 4.0057 0.951 0.944 0.951 0.951 0.971 1,572,295 0.9528 -1.96%
2007-10-08 0 4.080 4.050 4.080 4.050 4.100 142,266 579,411 4.0727 0.971 0.963 0.971 0.963 0.975 598,086 0.9688 0.74%
2007-10-05 0 4.050 4.040 4.100 4.040 4.100 578,000 2,356,240 4.0765 0.963 0.961 0.975 0.961 0.975 2,429,911 0.9697 -0.98%
2007-10-04 0 4.090 4.050 4.090 4.000 4.090 136,000 551,000 4.0515 0.973 0.963 0.973 0.951 0.973 571,744 0.9637 2.25%
2007-10-03 0 4.000 4.000 4.040 3.830 4.050 139,670 560,777 4.0150 0.951 0.951 0.961 0.911 0.963 587,172 0.9550 -0.74%
2007-10-02 0 4.030 4.020 4.090 4.030 4.100 328,000 1,331,340 4.0590 0.959 0.956 0.973 0.959 0.975 1,378,912 0.9655 -0.74%
2007-09-28 0 4.060 4.060 4.130 4.030 4.060 220,000 889,200 4.0418 0.966 0.966 0.982 0.959 0.966 924,880 0.9614 -0.98%
2007-09-27 0 4.100 4.070 4.140 4.100 4.120 222,210 913,262 4.1099 0.975 0.968 0.985 0.975 0.980 934,171 0.9776 0.00%
2007-09-25 0 4.100 4.100 4.110 4.080 4.100 34,000 139,000 4.0882 0.975 0.975 0.978 0.971 0.975 142,936 0.9725 0.00%
2007-09-24 0 4.100 4.070 4.100 4.040 4.100 126,000 510,740 4.0535 0.975 0.968 0.975 0.961 0.975 529,704 0.9642 0.74%
2007-09-21 0 4.070 4.070 4.110 4.060 4.100 107,310 438,300 4.0844 0.968 0.968 0.978 0.966 0.975 451,131 0.9716 -1.93%
2007-09-20 0 4.150 4.120 4.170 4.120 4.150 130,005 538,720 4.1438 0.987 0.980 0.992 0.980 0.987 546,541 0.9857 0.48%
2007-09-19 0 4.130 4.130 4.150 4.120 4.140 100,000 413,200 4.1320 0.982 0.982 0.987 0.980 0.985 420,400 0.9829 0.73%
2007-09-18 0 4.100 4.100 4.140 4.100 4.100 54,000 221,400 4.1000 0.975 0.975 0.985 0.975 0.975 227,016 0.9753 -0.49%
2007-09-17 0 4.120 4.100 4.140 4.120 4.150 34,000 140,760 4.1400 0.980 0.975 0.985 0.980 0.987 142,936 0.9848 0.00%
2007-09-14 0 4.120 4.100 4.150 4.120 4.170 220,000 910,880 4.1404 0.980 0.975 0.987 0.980 0.992 924,880 0.9849 -0.96%
2007-09-13 0 4.160 4.140 4.160 4.140 4.190 164,000 682,380 4.1609 0.990 0.985 0.990 0.985 0.997 689,456 0.9897 -0.72%
2007-09-12 0 4.190 4.150 4.190 4.150 4.190 56,000 233,840 4.1757 0.997 0.987 0.997 0.987 0.997 235,424 0.9933 0.96%
2007-09-11 0 4.150 4.150 4.200 4.140 4.200 102,000 424,140 4.1582 0.987 0.987 0.999 0.985 0.999 428,808 0.9891 -0.95%
2007-09-10 0 4.190 4.130 4.150 4.130 4.200 66,000 275,740 4.1779 0.997 0.982 0.987 0.982 0.999 277,464 0.9938 0.24%
2007-09-07 0 4.180 4.180 4.200 4.130 4.200 118,000 493,040 4.1783 0.994 0.994 0.999 0.982 0.999 496,072 0.9939 1.46%
2007-09-06 0 4.120 4.120 4.180 4.100 4.140 95,402 393,178 4.1213 0.980 0.980 0.994 0.975 0.985 401,070 0.9803 -1.44%
2007-09-05 0 4.180 4.160 4.180 4.150 4.200 66,000 276,300 4.1864 0.994 0.990 0.994 0.987 0.999 277,464 0.9958 -0.48%
2007-09-04 0 4.200 4.180 4.200 4.180 4.260 306,000 1,287,880 4.2088 0.999 0.994 0.999 0.994 1.013 1,286,424 1.0011 0.00%
2007-09-03 0 4.200 4.180 4.200 4.190 4.200 88,000 369,280 4.1964 0.999 0.994 0.999 0.997 0.999 369,952 0.9982 0.24%
2007-08-31 0 4.190 4.180 4.190 4.180 4.210 68,000 285,380 4.1968 0.997 0.994 0.997 0.994 1.001 285,872 0.9983 -0.24%
2007-08-30 0 4.200 4.190 4.200 4.180 4.200 130,000 545,560 4.1966 0.999 0.997 0.999 0.994 0.999 546,520 0.9982 0.96%
2007-08-29 0 4.160 4.150 4.160 4.080 4.170 86,000 357,620 4.1584 0.990 0.987 0.990 0.971 0.992 361,544 0.9891 0.00%
2007-08-28 0 4.160 4.140 4.160 4.160 4.200 106,000 443,580 4.1847 0.990 0.985 0.990 0.990 0.999 445,624 0.9954 -0.48%
2007-08-27 0 4.180 4.170 4.200 4.150 4.210 211,000 885,560 4.1970 0.994 0.992 0.999 0.987 1.001 887,044 0.9983 0.97%
2007-08-24 0 4.140 4.140 4.180 4.140 4.260 360,000 1,505,220 4.1812 0.985 0.985 0.994 0.985 1.013 1,513,439 0.9946 -4.17%
2007-08-23 0 4.320 4.180 4.320 4.390 4.390 50,000 219,500 4.3900 1.028 0.994 1.028 1.044 1.044 210,200 1.0442 3.35%
2007-08-22 0 4.380 4.380 4.400 4.380 4.400 374,000 1,641,300 4.3885 0.994 0.994 0.999 0.994 0.999 1,647,525 0.9962 -0.23%
2007-08-21 0 4.390 4.390 4.400 4.380 4.410 398,000 1,750,200 4.3975 0.997 0.997 0.999 0.994 1.001 1,753,248 0.9983 0.23%
2007-08-20 0 4.380 4.370 4.380 4.370 4.400 164,000 718,800 4.3829 0.994 0.992 0.994 0.992 0.999 722,444 0.9950 1.62%
2007-08-17 0 4.310 4.310 4.330 4.300 4.400 461,670 2,005,054 4.3430 0.978 0.978 0.983 0.976 0.999 2,033,724 0.9859 -0.23%
2007-08-16 0 4.320 4.200 4.330 4.320 4.390 101,937 442,243 4.3384 0.981 0.953 0.983 0.981 0.997 449,047 0.9848 -2.26%
2007-08-15 0 4.420 4.420 4.480 4.420 4.420 20,000 88,400 4.4200 1.003 1.003 1.017 1.003 1.003 88,103 1.0034 -1.78%
2007-08-14 0 4.500 4.500 4.600 4.450 4.500 97,091 435,740 4.4880 1.022 1.022 1.044 1.010 1.022 427,700 1.0188 -0.88%
2007-08-13 0 4.540 4.540 4.600 4.480 4.600 28,000 127,740 4.5621 1.031 1.031 1.044 1.017 1.044 123,344 1.0356 -0.44%
2007-08-10 0 4.560 4.540 4.560 4.540 4.600 112,000 510,820 4.5609 1.035 1.031 1.035 1.031 1.044 493,376 1.0354 -1.94%
2007-08-09 0 4.650 4.550 4.650 - - 0 0 - 1.056 1.033 1.056 - - 0 - 0.00%
2007-08-08 0 4.650 4.500 4.650 - - 0 0 - 1.056 1.022 1.056 - - 0 - -0.21%
2007-08-07 0 4.660 4.500 4.660 4.690 4.690 4,000 18,760 4.6900 1.058 1.022 1.058 1.065 1.065 17,621 1.0647 1.30%
2007-08-06 0 4.600 4.500 4.600 4.450 4.600 78,000 351,280 4.5036 1.044 1.022 1.044 1.010 1.044 343,601 1.0223 0.00%
2007-08-03 0 4.600 4.550 4.600 4.600 4.700 69,077 319,018 4.6183 1.044 1.033 1.044 1.044 1.067 304,294 1.0484 1.10%
2007-08-02 0 4.550 4.550 4.600 4.550 4.600 36,000 164,700 4.5750 1.033 1.033 1.044 1.033 1.044 158,585 1.0386 -2.15%
2007-08-01 0 4.650 4.600 4.650 4.550 4.650 50,000 230,340 4.6068 1.056 1.044 1.056 1.033 1.056 220,257 1.0458 -0.64%
2007-07-31 0 4.680 4.680 4.720 4.650 4.680 86,000 400,260 4.6542 1.062 1.062 1.071 1.056 1.062 378,843 1.0565 0.65%
2007-07-30 0 4.650 4.620 4.680 4.600 4.700 58,000 268,900 4.6362 1.056 1.049 1.062 1.044 1.067 255,499 1.0525 1.09%
2007-07-27 0 4.600 4.560 4.650 4.600 4.650 124,000 573,300 4.6234 1.044 1.035 1.056 1.044 1.056 546,238 1.0495 -2.34%
2007-07-26 0 4.710 4.710 4.740 4.650 4.750 74,000 347,980 4.7024 1.069 1.069 1.076 1.056 1.078 325,981 1.0675 -0.84%
2007-07-25 0 4.750 4.710 4.770 4.650 4.750 104,000 489,800 4.7096 1.078 1.069 1.083 1.056 1.078 458,135 1.0691 1.06%
2007-07-24 0 4.700 4.700 4.730 4.700 4.800 122,000 575,440 4.7167 1.067 1.067 1.074 1.067 1.090 537,428 1.0707 -1.05%
2007-07-23 0 4.750 4.720 4.750 4.700 4.780 252,000 1,192,860 4.7336 1.078 1.071 1.078 1.067 1.085 1,110,097 1.0746 0.42%
2007-07-20 0 4.730 4.730 4.750 4.730 4.790 110,000 523,960 4.7633 1.074 1.074 1.078 1.074 1.087 484,566 1.0813 0.42%
2007-07-19 0 4.710 4.700 4.780 4.710 4.800 66,000 315,840 4.7855 1.069 1.067 1.085 1.069 1.090 290,740 1.0863 -1.88%
2007-07-18 0 4.800 4.800 4.830 4.710 4.850 596,087 2,874,884 4.8229 1.090 1.090 1.096 1.069 1.101 2,625,851 1.0948 2.56%
2007-07-17 0 4.680 4.670 4.680 4.650 4.680 606,000 2,826,120 4.6636 1.062 1.060 1.062 1.056 1.062 2,669,519 1.0587 0.65%
2007-07-16 0 4.650 4.640 4.650 4.640 4.650 229,889 1,066,952 4.6412 1.056 1.053 1.056 1.053 1.056 1,012,695 1.0536 0.22%
2007-07-13 0 4.640 4.640 4.650 4.610 4.640 216,000 1,000,820 4.6334 1.053 1.053 1.056 1.047 1.053 951,512 1.0518 0.22%
2007-07-12 0 4.630 4.590 4.630 4.580 4.630 254,000 1,169,240 4.6033 1.051 1.042 1.051 1.040 1.051 1,118,907 1.0450 0.00%
2007-07-11 0 4.630 4.630 4.640 4.590 4.630 226,437 1,041,547 4.5997 1.051 1.051 1.053 1.042 1.051 997,488 1.0442 -0.43%
2007-07-10 0 4.650 4.640 4.680 4.570 4.650 760,000 3,495,280 4.5991 1.056 1.053 1.062 1.037 1.056 3,347,912 1.0440 1.31%
2007-07-09 0 4.590 4.590 4.620 4.570 4.790 1,218,000 5,661,280 4.6480 1.042 1.042 1.049 1.037 1.087 5,365,469 1.0551 -2.55%
2007-07-06 0 4.710 4.720 4.730 4.650 4.720 586,000 2,755,800 4.7027 1.069 1.071 1.074 1.056 1.071 2,581,416 1.0676 1.07%
2007-07-05 0 4.660 4.620 4.660 4.610 4.680 746,000 3,469,700 4.6511 1.058 1.049 1.058 1.047 1.062 3,286,239 1.0558 1.30%
2007-07-04 0 4.600 4.590 4.610 4.590 4.600 220,000 1,010,800 4.5945 1.044 1.042 1.047 1.042 1.044 969,132 1.0430 0.66%
2007-07-03 0 4.570 4.550 4.570 4.560 4.630 160,000 733,220 4.5826 1.037 1.033 1.037 1.035 1.051 704,823 1.0403 2.47%
2007-06-29 0 4.460 4.530 4.550 4.450 4.530 1,062,000 4,738,620 4.4620 1.012 1.028 1.033 1.010 1.028 4,678,266 1.0129 0.00%
2007-06-28 0 4.460 4.460 4.480 4.430 4.460 144,000 642,080 4.4589 1.012 1.012 1.017 1.006 1.012 634,341 1.0122 0.68%
2007-06-27 0 4.430 4.430 4.460 4.430 4.430 38,000 168,340 4.4300 1.006 1.006 1.012 1.006 1.006 167,396 1.0056 0.45%
2007-06-26 0 4.410 4.410 4.470 4.410 4.470 287,000 1,272,620 4.4342 1.001 1.001 1.015 1.001 1.015 1,264,277 1.0066 -1.34%
2007-06-25 0 4.470 4.460 4.490 4.440 4.500 434,000 1,942,400 4.4756 1.015 1.012 1.019 1.008 1.022 1,911,834 1.0160 -0.67%
2007-06-22 0 4.500 4.500 4.550 4.500 4.560 384,000 1,743,960 4.5416 1.022 1.022 1.033 1.022 1.035 1,691,576 1.0310 -0.88%
2007-06-21 0 4.540 4.510 4.550 4.480 4.560 450,000 2,035,680 4.5237 1.031 1.024 1.033 1.017 1.035 1,982,316 1.0269 0.67%
2007-06-20 0 4.510 4.510 4.530 4.440 4.580 218,000 986,420 4.5249 1.024 1.024 1.028 1.008 1.040 960,322 1.0272 -0.88%
2007-06-18 0 4.550 4.550 4.570 4.550 4.580 438,515 1,999,538 4.5598 1.033 1.033 1.037 1.033 1.040 1,931,723 1.0351 0.22%
2007-06-15 0 4.540 4.540 4.560 4.500 4.600 650,130 2,963,262 4.5580 1.031 1.031 1.035 1.022 1.044 2,863,918 1.0347 -0.66%
2007-06-14 0 4.570 4.530 4.570 4.500 4.590 274,000 1,245,180 4.5445 1.037 1.028 1.037 1.022 1.042 1,207,010 1.0316 1.56%
2007-06-13 0 4.500 4.500 4.520 4.500 4.550 238,000 1,076,140 4.5216 1.022 1.022 1.026 1.022 1.033 1,048,425 1.0264 -1.10%
2007-06-12 0 4.550 4.540 4.560 4.550 4.580 188,000 856,780 4.5573 1.033 1.031 1.035 1.033 1.040 828,168 1.0345 -0.44%
2007-06-11 0 4.570 4.530 4.570 4.550 4.570 92,000 419,780 4.5628 1.037 1.028 1.037 1.033 1.037 405,274 1.0358 0.44%
2007-06-08 0 4.550 4.550 4.570 4.550 4.590 276,000 1,259,660 4.5640 1.033 1.033 1.037 1.033 1.042 1,215,821 1.0361 -0.66%
2007-06-07 0 4.580 4.580 4.590 4.500 4.580 200,000 910,580 4.5529 1.040 1.040 1.042 1.022 1.040 881,029 1.0335 2.23%
2007-06-06 0 4.480 4.480 4.550 4.450 4.500 1,046,000 4,688,480 4.4823 1.017 1.017 1.033 1.010 1.022 4,607,784 1.0175 0.67%
2007-06-05 0 4.450 4.450 4.500 4.420 4.500 1,467,739 6,546,577 4.4603 1.010 1.010 1.022 1.003 1.022 6,465,606 1.0125 -1.11%
2007-06-04 0 4.500 4.480 4.500 4.480 4.550 382,000 1,725,640 4.5174 1.022 1.017 1.022 1.017 1.033 1,682,766 1.0255 -0.44%
2007-06-01 0 4.520 4.470 4.520 4.420 4.520 526,000 2,356,880 4.4808 1.026 1.015 1.026 1.003 1.026 2,317,107 1.0172 2.49%
2007-05-31 0 4.410 4.400 4.430 4.400 4.430 254,000 1,118,260 4.4026 1.001 0.999 1.006 0.999 1.006 1,118,907 0.9994 0.23%
2007-05-30 0 4.400 4.380 4.400 4.390 4.400 30,000 131,860 4.3953 0.999 0.994 0.999 0.997 0.999 132,154 0.9978 0.23%
2007-05-29 0 4.390 4.390 4.400 4.390 4.400 208,000 915,000 4.3990 0.997 0.997 0.999 0.997 0.999 916,271 0.9986 -0.23%
2007-05-28 0 4.400 4.400 4.520 4.400 4.600 182,000 806,860 4.4333 0.999 0.999 1.026 0.999 1.044 801,737 1.0064 0.00%
2007-05-25 0 4.400 4.390 4.400 4.390 4.420 144,000 633,360 4.3983 0.999 0.997 0.999 0.997 1.003 634,341 0.9985 0.00%
2007-05-23 0 4.400 4.400 4.460 4.400 4.410 264,100 1,163,390 4.4051 0.999 0.999 1.012 0.999 1.001 1,163,399 1.0000 -0.90%
2007-05-22 0 4.440 4.430 4.450 4.410 4.450 68,000 301,580 4.4350 1.008 1.006 1.010 1.001 1.010 299,550 1.0068 0.23%
2007-05-21 0 4.430 4.430 4.450 4.430 4.500 38,000 169,040 4.4484 1.006 1.006 1.010 1.006 1.022 167,396 1.0098 -0.23%
2007-05-18 0 4.440 4.430 4.440 4.430 4.480 284,000 1,266,460 4.4594 1.008 1.006 1.008 1.006 1.017 1,251,062 1.0123 -0.22%
2007-05-17 0 4.450 4.420 4.450 4.420 4.450 70,000 310,640 4.4377 1.010 1.003 1.010 1.003 1.010 308,360 1.0074 0.68%
2007-05-16 0 4.420 4.420 4.450 4.410 4.440 94,218 416,028 4.4156 1.003 1.003 1.010 1.001 1.008 415,044 1.0024 -0.23%
2007-05-15 0 4.430 4.430 4.450 4.410 4.450 46,000 203,540 4.4248 1.006 1.006 1.010 1.001 1.010 202,637 1.0045 -0.67%
2007-05-14 0 4.460 4.410 4.460 4.400 4.460 70,000 310,640 4.4377 1.012 1.001 1.012 0.999 1.012 308,360 1.0074 0.22%
2007-05-11 0 4.450 4.450 4.460 4.450 4.450 98,000 436,100 4.4500 1.010 1.010 1.012 1.010 1.010 431,704 1.0102 0.00%
2007-05-10 0 4.450 4.440 4.460 4.450 4.470 84,000 374,240 4.4552 1.010 1.008 1.012 1.010 1.015 370,032 1.0114 0.91%
2007-05-09 0 4.410 4.400 4.460 4.400 4.460 36,000 159,100 4.4194 1.001 0.999 1.012 0.999 1.012 158,585 1.0032 -1.34%
2007-05-08 0 4.470 4.300 4.470 4.460 4.470 276,000 1,231,120 4.4606 1.015 0.976 1.015 1.012 1.015 1,215,821 1.0126 0.22%
2007-05-07 0 4.460 4.460 4.470 4.460 4.470 130,000 580,300 4.4638 1.012 1.012 1.015 1.012 1.015 572,669 1.0133 -0.45%
2007-05-04 0 4.480 4.460 4.480 4.460 4.480 86,000 383,600 4.4605 1.017 1.012 1.017 1.012 1.017 378,843 1.0126 0.90%
2007-05-03 0 4.440 4.400 4.440 4.440 4.450 34,000 151,160 4.4459 1.008 0.999 1.008 1.008 1.010 149,775 1.0092 0.91%
2007-05-02 0 4.400 4.390 4.430 4.400 4.430 254,000 1,120,460 4.4113 0.999 0.997 1.006 0.999 1.006 1,118,907 1.0014 0.00%
2007-04-30 0 4.400 4.400 4.460 4.400 4.450 106,000 470,160 4.4355 0.999 0.999 1.012 0.999 1.010 466,946 1.0069 -1.35%
2007-04-27 0 4.460 4.460 4.530 4.460 4.460 78,000 347,880 4.4600 1.012 1.012 1.028 1.012 1.012 343,601 1.0125 0.22%
2007-04-26 0 4.450 4.450 4.460 4.450 4.460 284,000 1,270,164 4.4724 1.010 1.010 1.012 1.010 1.012 1,251,062 1.0153 -1.11%
2007-04-25 0 4.500 4.450 4.500 4.450 4.650 230,000 1,031,840 4.4863 1.022 1.010 1.022 1.010 1.056 1,013,184 1.0184 -0.22%
2007-04-24 0 4.510 4.510 4.590 4.500 4.600 54,000 247,700 4.5870 1.024 1.024 1.042 1.022 1.044 237,878 1.0413 -2.17%
2007-04-23 0 4.610 4.600 4.610 4.600 4.620 204,000 942,100 4.6181 1.047 1.044 1.047 1.044 1.049 898,650 1.0484 0.22%
2007-04-20 0 4.600 4.460 4.600 - - 0 0 - 1.044 1.012 1.044 - - 0 - -0.43%
2007-04-19 0 4.620 4.600 4.620 4.580 4.630 236,000 1,085,400 4.5992 1.049 1.044 1.049 1.040 1.051 1,039,615 1.0440 0.87%
2007-04-18 0 4.580 4.510 4.580 4.580 4.600 32,000 146,680 4.5838 1.040 1.024 1.040 1.040 1.044 140,965 1.0405 -0.43%
2007-04-17 0 4.600 4.530 4.590 4.540 4.600 48,000 217,792 4.5373 1.044 1.028 1.042 1.031 1.044 211,447 1.0300 2.00%
2007-04-16 0 4.510 4.510 4.600 4.500 4.610 156,000 704,660 4.5171 1.024 1.024 1.044 1.022 1.047 687,203 1.0254 -2.59%
2007-04-13 0 4.630 4.590 4.630 4.600 4.650 158,000 728,480 4.6106 1.051 1.042 1.051 1.044 1.056 696,013 1.0466 0.87%
2007-04-12 0 4.590 4.500 4.590 4.590 4.590 4,000 18,360 4.5900 1.042 1.022 1.042 1.042 1.042 17,621 1.0420 0.00%
2007-04-11 0 4.590 4.550 4.590 4.550 4.700 177,057 812,977 4.5916 1.042 1.033 1.042 1.033 1.067 779,962 1.0423 0.66%
2007-04-10 0 4.560 4.510 4.570 4.500 4.570 66,000 299,000 4.5303 1.035 1.024 1.037 1.022 1.037 290,740 1.0284 1.33%
2007-04-04 0 4.500 4.490 4.500 4.480 4.590 24,000 108,520 4.5217 1.022 1.019 1.022 1.017 1.042 105,724 1.0265 0.45%
2007-04-03 0 4.480 4.390 4.490 4.480 4.480 8,000 35,840 4.4800 1.017 0.997 1.019 1.017 1.017 35,241 1.0170 0.67%
2007-04-02 0 4.450 4.400 4.450 4.380 4.450 310,000 1,363,320 4.3978 1.010 0.999 1.010 0.994 1.010 1,365,595 0.9983 0.68%
2007-03-30 0 4.420 4.420 4.500 4.420 4.500 14,000 62,360 4.4543 1.003 1.003 1.022 1.003 1.022 61,672 1.0112 -0.67%
2007-03-29 0 4.450 4.420 4.450 4.450 4.450 56,000 249,200 4.4500 1.010 1.003 1.010 1.010 1.010 246,688 1.0102 1.14%
2007-03-28 0 4.400 4.400 4.470 4.400 4.430 102,000 450,560 4.4173 0.999 0.999 1.015 0.999 1.006 449,325 1.0027 -0.68%
2007-03-27 0 4.430 4.430 4.500 4.430 4.430 4,000 17,720 4.4300 1.006 1.006 1.022 1.006 1.006 17,621 1.0056 -1.12%
2007-03-26 0 4.480 4.480 4.550 4.450 4.500 124,000 554,020 4.4679 1.017 1.017 1.033 1.010 1.022 546,238 1.0142 1.59%
2007-03-23 0 4.410 4.410 4.450 4.400 4.420 80,000 353,200 4.4150 1.001 1.001 1.010 0.999 1.003 352,412 1.0022 -0.23%
2007-03-22 0 4.420 4.410 4.420 4.420 4.420 76,000 335,920 4.4200 1.003 1.001 1.003 1.003 1.003 334,791 1.0034 -0.67%
2007-03-21 0 4.450 4.410 - 4.400 4.450 26,000 115,400 4.4385 1.010 1.001 - 0.999 1.010 114,534 1.0076 1.14%
2007-03-20 0 4.400 4.400 4.500 4.400 4.400 50,000 222,000 4.4400 0.999 0.999 1.022 0.999 0.999 220,257 1.0079 -1.35%
2007-03-19 0 4.460 4.420 4.500 4.460 4.460 36,000 160,560 4.4600 1.012 1.003 1.022 1.012 1.012 158,585 1.0125 0.00%
2007-03-16 0 4.460 4.460 4.500 4.460 4.470 44,000 196,780 4.4723 1.012 1.012 1.022 1.012 1.015 193,826 1.0152 -0.22%
2007-03-15 0 4.470 4.470 4.600 - - 0 0 - 1.015 1.015 1.044 - - 0 - 0.22%
2007-03-14 0 4.460 4.460 4.470 4.460 4.470 90,000 401,700 4.4633 1.012 1.012 1.015 1.012 1.015 396,463 1.0132 0.00%
2007-03-13 0 4.460 4.450 4.460 4.460 4.470 16,000 71,400 4.4625 1.012 1.010 1.012 1.012 1.015 70,482 1.0130 -0.22%
2007-03-12 0 4.470 4.470 - 4.450 4.470 18,312 81,608 4.4565 1.015 1.015 - 1.010 1.015 80,667 1.0117 0.45%
2007-03-09 0 4.450 4.450 4.500 - - 0 0 - 1.010 1.010 1.022 - - 0 - 0.68%
2007-03-08 0 4.420 4.420 4.590 4.410 4.410 18,000 79,380 4.4100 1.003 1.003 1.042 1.001 1.001 79,293 1.0011 0.23%
2007-03-07 0 4.410 4.410 4.500 4.410 4.470 114,000 506,340 4.4416 1.001 1.001 1.022 1.001 1.015 502,187 1.0083 -2.43%
2007-03-06 0 4.520 4.500 4.600 4.490 4.520 78,000 351,100 4.5013 1.026 1.022 1.044 1.019 1.026 343,601 1.0218 0.44%
2007-03-05 0 4.500 4.480 4.500 4.500 4.600 506,000 2,320,520 4.5860 1.022 1.017 1.022 1.022 1.044 2,229,004 1.0411 -2.17%
2007-03-02 0 4.600 4.600 4.610 4.540 4.600 418,000 1,920,680 4.5949 1.044 1.044 1.047 1.031 1.044 1,841,351 1.0431 0.00%
2007-03-01 0 4.600 4.550 4.600 4.540 4.600 262,000 1,192,200 4.5504 1.044 1.033 1.044 1.031 1.044 1,154,148 1.0330 0.44%
2007-02-28 0 4.580 4.560 4.580 4.550 4.580 94,000 429,020 4.5640 1.040 1.035 1.040 1.033 1.040 414,084 1.0361 -3.78%
2007-02-27 0 4.760 4.740 4.760 4.700 4.760 180,131 855,009 4.7466 1.081 1.076 1.081 1.067 1.081 793,503 1.0775 1.71%
2007-02-26 0 4.680 4.670 4.680 4.670 4.700 760,000 3,524,892 4.6380 1.062 1.060 1.062 1.060 1.067 3,347,912 1.0529 1.74%
2007-02-23 0 4.600 4.570 4.630 4.580 4.600 46,000 211,060 4.5883 1.044 1.037 1.051 1.040 1.044 202,637 1.0416 0.00%
2007-02-22 0 4.600 4.590 4.630 4.560 4.600 146,000 670,780 4.5944 1.044 1.042 1.051 1.035 1.044 643,151 1.0430 0.88%
2007-02-21 0 4.560 4.550 4.560 4.520 4.600 270,000 1,231,600 4.5615 1.035 1.033 1.035 1.026 1.044 1,189,390 1.0355 0.44%
2007-02-16 0 4.540 4.540 4.600 4.500 4.600 825,000 3,745,840 4.5404 1.031 1.031 1.044 1.022 1.044 3,634,246 1.0307 0.44%
2007-02-15 0 4.520 4.520 4.570 4.460 4.540 174,000 783,260 4.5015 1.026 1.026 1.037 1.012 1.031 766,496 1.0219 1.35%
2007-02-14 0 4.460 4.460 4.470 4.450 4.480 276,000 1,233,300 4.4685 1.012 1.012 1.015 1.010 1.017 1,215,821 1.0144 0.00%
2007-02-13 0 4.460 4.450 4.460 4.450 4.460 612,000 2,724,300 4.4515 1.012 1.010 1.012 1.010 1.012 2,695,950 1.0105 0.90%
2007-02-12 0 4.420 4.420 4.450 4.400 4.480 174,000 771,300 4.4328 1.003 1.003 1.010 0.999 1.017 766,496 1.0063 -1.12%
2007-02-09 0 4.470 4.450 4.500 4.380 4.470 768,000 3,371,380 4.3898 1.015 1.010 1.022 0.994 1.015 3,383,153 0.9965 1.82%
2007-02-08 0 4.390 4.380 4.390 4.380 4.400 280,000 1,227,720 4.3847 0.997 0.994 0.997 0.994 0.999 1,233,441 0.9954 0.00%
2007-02-07 0 4.390 4.390 4.400 4.390 4.420 440,000 1,935,940 4.3999 0.997 0.997 0.999 0.997 1.003 1,938,265 0.9988 -0.68%
2007-02-06 0 4.420 4.410 4.420 4.410 4.420 289,351 1,277,309 4.4144 1.003 1.001 1.003 1.001 1.003 1,274,634 1.0021 0.00%
2007-02-05 0 4.420 4.410 4.420 4.400 4.420 100,000 441,340 4.4134 1.003 1.001 1.003 0.999 1.003 440,515 1.0019 0.00%
2007-02-02 0 4.420 4.410 4.420 4.400 4.420 64,000 282,300 4.4109 1.003 1.001 1.003 0.999 1.003 281,929 1.0013 0.45%
2007-02-01 0 4.400 4.400 4.410 4.400 4.420 90,000 396,080 4.4009 0.999 0.999 1.001 0.999 1.003 396,463 0.9990 0.00%
2007-01-31 0 4.400 4.400 4.430 4.400 4.410 134,400 591,464 4.4008 0.999 0.999 1.006 0.999 1.001 592,052 0.9990 0.00%
2007-01-30 0 4.400 4.400 4.430 4.400 4.440 92,000 405,520 4.4078 0.999 0.999 1.006 0.999 1.008 405,274 1.0006 0.46%
2007-01-29 0 4.380 4.360 4.400 - - 0 0 - 0.994 0.990 0.999 - - 0 - 0.00%
2007-01-26 0 4.380 4.360 4.390 4.380 4.380 20,000 87,600 4.3800 0.994 0.990 0.997 0.994 0.994 88,103 0.9943 -0.23%
2007-01-25 0 4.390 4.390 4.420 4.390 4.430 98,000 432,040 4.4086 0.997 0.997 1.003 0.997 1.006 431,704 1.0008 -0.23%
2007-01-24 0 4.400 4.400 4.420 4.400 4.450 198,000 879,000 4.4394 0.999 0.999 1.003 0.999 1.010 872,219 1.0078 -0.45%
2007-01-23 0 4.420 4.420 4.430 4.410 4.420 86,000 379,420 4.4119 1.003 1.003 1.006 1.001 1.003 378,843 1.0015 -0.23%
2007-01-22 0 4.430 4.420 4.430 4.410 4.440 138,436 612,657 4.4256 1.006 1.003 1.006 1.001 1.008 609,831 1.0046 0.00%
2007-01-19 0 4.430 4.430 4.440 4.400 4.440 120,000 531,620 4.4302 1.006 1.006 1.008 0.999 1.008 528,618 1.0057 0.00%
2007-01-18 0 4.430 4.430 4.440 4.420 4.440 74,000 327,940 4.4316 1.006 1.006 1.008 1.003 1.008 325,981 1.0060 0.45%
2007-01-17 0 4.410 4.410 4.430 4.400 4.450 231,081 1,023,748 4.4303 1.001 1.001 1.006 0.999 1.010 1,017,946 1.0057 0.23%
2007-01-16 0 4.400 4.400 4.410 4.400 4.410 352,000 1,549,920 4.4032 0.999 0.999 1.001 0.999 1.001 1,550,612 0.9996 -0.23%
2007-01-15 0 4.410 4.370 4.410 4.340 4.410 426,000 1,866,580 4.3816 1.001 0.992 1.001 0.985 1.001 1,876,593 0.9947 1.15%
2007-01-12 0 4.360 4.350 4.370 4.300 4.360 184,000 797,640 4.3350 0.990 0.987 0.992 0.976 0.990 810,547 0.9841 2.11%
2007-01-11 0 4.270 4.270 4.320 4.260 4.280 100,800 430,420 4.2700 0.969 0.969 0.981 0.967 0.972 444,039 0.9693 -0.23%
2007-01-10 0 4.280 4.280 4.310 4.250 4.330 401,200 1,714,600 4.2737 0.972 0.972 0.978 0.965 0.983 1,767,345 0.9702 -1.38%
2007-01-09 0 4.340 4.340 4.370 4.300 4.300 314,000 1,350,200 4.3000 0.985 0.985 0.992 0.976 0.976 1,383,216 0.9761 0.93%
2007-01-08 0 4.300 4.290 4.370 4.280 4.340 172,000 739,640 4.3002 0.976 0.974 0.992 0.972 0.985 757,685 0.9762 -0.92%
2007-01-05 0 4.340 4.310 4.340 - - 0 0 - 0.985 0.978 0.985 - - 0 - -1.36%
2007-01-04 0 4.400 4.390 4.400 4.390 4.430 3,137,155 13,832,772 4.4093 0.999 0.997 0.999 0.997 1.006 13,819,628 1.0010 -0.45%
2007-01-03 0 4.420 4.410 4.420 4.400 4.440 1,044,000 4,607,540 4.4134 1.003 1.001 1.003 0.999 1.008 4,598,973 1.0019 0.68%
2007-01-02 0 4.390 4.390 4.400 4.330 4.400 184,000 802,780 4.3629 0.997 0.997 0.999 0.983 0.999 810,547 0.9904 0.23%
2006-12-29 0 4.380 4.350 4.380 4.280 4.390 348,000 1,516,320 4.3572 0.994 0.987 0.994 0.972 0.997 1,532,991 0.9891 2.34%
2006-12-28 0 4.280 4.280 4.290 4.260 4.310 174,655 748,858 4.2876 0.972 0.972 0.974 0.967 0.978 769,381 0.9733 -0.93%
2006-12-27 0 4.320 4.320 4.340 4.310 4.380 90,000 389,020 4.3224 0.981 0.981 0.985 0.978 0.994 396,463 0.9812 -1.37%
2006-12-22 0 4.380 4.310 4.380 4.280 4.380 402,000 1,735,680 4.3176 0.994 0.978 0.994 0.972 0.994 1,770,869 0.9801 0.00%
2006-12-21 0 4.380 4.370 4.380 4.350 4.430 468,000 2,046,740 4.3734 0.994 0.992 0.994 0.987 1.006 2,061,609 0.9928 1.74%
2006-12-20 0 4.400 4.390 4.400 4.380 4.400 376,327 1,652,742 4.3918 0.977 0.975 0.977 0.973 0.977 1,694,358 0.9754 1.15%
2006-12-19 0 4.350 4.350 4.390 4.300 4.380 272,361 1,179,506 4.3307 0.966 0.966 0.975 0.955 0.973 1,226,266 0.9619 1.16%
2006-12-18 0 4.300 4.300 4.320 4.290 4.310 316,000 1,358,840 4.3001 0.955 0.955 0.959 0.953 0.957 1,422,745 0.9551 -0.23%
2006-12-15 0 4.310 4.310 4.320 4.310 4.340 270,210 1,167,173 4.3195 0.957 0.957 0.959 0.957 0.964 1,216,582 0.9594 0.00%
2006-12-14 0 4.310 4.310 4.320 4.310 4.340 490,000 2,119,440 4.3254 0.957 0.957 0.959 0.957 0.964 2,206,155 0.9607 0.00%
2006-12-13 0 4.310 4.310 4.340 4.310 4.340 166,524 719,581 4.3212 0.957 0.957 0.964 0.957 0.964 749,750 0.9598 -0.92%
2006-12-12 0 4.350 4.350 4.370 4.350 4.430 772,218 3,384,767 4.3832 0.966 0.966 0.971 0.966 0.984 3,476,801 0.9735 -2.25%
2006-12-11 0 4.450 4.440 4.450 4.300 4.480 2,214,000 9,732,100 4.3957 0.988 0.986 0.988 0.955 0.995 9,968,218 0.9763 3.97%
2006-12-08 0 4.280 4.270 4.290 4.270 4.290 316,000 1,353,080 4.2819 0.951 0.948 0.953 0.948 0.953 1,422,745 0.9510 -0.70%
2006-12-07 0 4.310 4.290 4.310 4.290 4.320 182,000 783,940 4.3074 0.957 0.953 0.957 0.953 0.959 819,429 0.9567 -0.69%
2006-12-06 0 4.340 4.300 4.350 4.260 4.350 418,000 1,798,400 4.3024 0.964 0.955 0.966 0.946 0.966 1,881,985 0.9556 -0.23%
2006-12-05 0 4.350 4.320 4.360 4.250 4.360 740,000 3,191,260 4.3125 0.966 0.959 0.968 0.944 0.968 3,331,744 0.9578 2.84%
2006-12-04 0 4.230 4.210 4.230 4.200 4.230 404,000 1,703,900 4.2176 0.940 0.935 0.940 0.933 0.940 1,818,952 0.9367 -0.47%
2006-12-01 0 4.250 4.230 4.250 4.240 4.250 210,000 891,800 4.2467 0.944 0.940 0.944 0.942 0.944 945,495 0.9432 -0.23%
2006-11-30 0 4.260 4.240 4.260 4.250 4.260 712,000 3,029,020 4.2542 0.946 0.942 0.946 0.944 0.946 3,205,678 0.9449 0.24%
2006-11-29 0 4.250 4.240 4.250 4.240 4.260 1,198,000 5,091,480 4.2500 0.944 0.942 0.944 0.942 0.946 5,393,823 0.9439 -0.47%
2006-11-28 0 4.270 4.260 4.280 4.270 4.300 380,000 1,629,540 4.2883 0.948 0.946 0.951 0.948 0.955 1,710,896 0.9524 -0.23%
2006-11-27 0 4.280 4.280 4.300 4.270 4.320 914,000 3,930,560 4.3004 0.951 0.951 0.955 0.948 0.959 4,115,154 0.9551 -1.38%
2006-11-24 0 4.340 4.330 4.350 4.340 4.360 228,000 991,220 4.3475 0.964 0.962 0.966 0.964 0.968 1,026,537 0.9656 -0.23%
2006-11-23 0 4.350 4.340 4.360 4.340 4.370 430,000 1,873,940 4.3580 0.966 0.964 0.968 0.964 0.971 1,936,013 0.9679 0.00%
2006-11-22 0 4.350 4.340 4.350 4.350 4.410 1,962,000 8,546,000 4.3558 0.966 0.964 0.966 0.966 0.979 8,833,624 0.9674 0.46%
2006-11-21 0 4.330 4.320 4.340 4.310 4.340 486,000 2,106,020 4.3334 0.962 0.959 0.964 0.957 0.964 2,188,145 0.9625 -0.23%
2006-11-20 0 4.340 4.330 4.370 4.340 4.370 368,000 1,602,960 4.3559 0.964 0.962 0.971 0.964 0.971 1,656,867 0.9675 0.00%
2006-11-17 0 4.340 4.330 4.350 4.310 4.400 652,000 2,840,940 4.3573 0.964 0.962 0.966 0.957 0.977 2,935,537 0.9678 0.93%
2006-11-16 0 4.300 4.300 4.330 4.300 4.330 290,000 1,252,060 4.3174 0.955 0.955 0.962 0.955 0.962 1,305,683 0.9589 -0.46%
2006-11-15 0 4.320 4.320 4.330 4.320 4.350 232,000 1,007,620 4.3432 0.959 0.959 0.962 0.959 0.966 1,044,547 0.9646 -0.69%
2006-11-14 0 4.350 4.330 4.360 4.310 4.490 286,000 1,248,340 4.3648 0.966 0.962 0.968 0.957 0.997 1,287,674 0.9695 1.16%
2006-11-13 0 4.300 4.300 4.320 4.300 4.310 466,000 2,004,620 4.3018 0.955 0.955 0.959 0.955 0.957 2,098,098 0.9554 0.00%
2006-11-10 0 4.300 4.300 4.320 4.300 4.320 1,404,000 6,038,320 4.3008 0.955 0.955 0.959 0.955 0.959 6,321,309 0.9552 0.94%
2006-11-09 0 4.260 4.250 4.270 4.240 4.290 288,000 1,225,900 4.2566 0.946 0.944 0.948 0.942 0.953 1,296,679 0.9454 -0.70%
2006-11-08 0 4.290 4.280 4.290 4.270 4.310 148,000 635,820 4.2961 0.953 0.951 0.953 0.948 0.957 666,349 0.9542 -0.92%
2006-11-07 0 4.330 4.300 4.330 4.320 4.350 1,282,000 5,565,100 4.3410 0.962 0.955 0.962 0.959 0.966 5,772,021 0.9642 -0.46%
2006-11-06 0 4.350 4.300 4.370 4.230 4.350 1,066,000 4,562,000 4.2795 0.966 0.955 0.971 0.940 0.966 4,799,512 0.9505 1.87%
2006-11-03 0 4.270 4.260 4.270 4.250 4.320 264,000 1,131,780 4.2870 0.948 0.946 0.948 0.944 0.959 1,188,622 0.9522 -0.47%
2006-11-02 0 4.290 4.280 4.290 4.280 4.330 330,000 1,420,000 4.3030 0.953 0.951 0.953 0.951 0.962 1,485,778 0.9557 -0.92%
2006-11-01 0 4.330 4.320 4.330 4.290 4.500 642,000 2,795,680 4.3546 0.962 0.959 0.962 0.953 0.999 2,890,513 0.9672 1.88%
2006-10-31 0 4.250 4.240 4.250 4.220 4.250 127,000 538,230 4.2380 0.944 0.942 0.944 0.937 0.944 571,799 0.9413 0.00%
2006-10-27 0 4.250 4.250 4.290 4.250 4.300 88,500 376,570 4.2550 0.944 0.944 0.953 0.944 0.955 398,459 0.9451 -0.47%
2006-10-26 0 4.270 4.260 4.290 4.260 4.320 182,335 779,527 4.2752 0.948 0.946 0.953 0.946 0.959 820,937 0.9496 0.00%
2006-10-25 0 4.270 4.260 4.280 4.250 4.300 124,000 530,840 4.2810 0.948 0.946 0.951 0.944 0.955 558,292 0.9508 -0.70%
2006-10-24 0 4.300 4.290 4.300 4.290 4.310 953,820 4,102,724 4.3014 0.955 0.953 0.955 0.953 0.957 4,294,438 0.9554 -0.69%
2006-10-23 0 4.330 4.310 4.330 4.310 4.330 24,000 103,520 4.3133 0.962 0.957 0.962 0.957 0.962 108,057 0.9580 0.70%
2006-10-20 0 4.300 4.300 4.330 4.300 4.340 416,000 1,794,180 4.3129 0.955 0.955 0.962 0.955 0.964 1,872,980 0.9579 -0.69%
2006-10-19 0 4.330 4.330 4.350 4.320 4.350 178,000 773,920 4.3479 0.962 0.962 0.966 0.959 0.966 801,419 0.9657 -0.46%
2006-10-18 0 4.350 4.340 4.360 4.350 4.370 182,000 792,800 4.3560 0.966 0.964 0.968 0.966 0.971 819,429 0.9675 0.00%
2006-10-17 0 4.350 4.350 4.380 4.350 4.350 90,000 391,500 4.3500 0.966 0.966 0.973 0.966 0.966 405,212 0.9662 0.00%
2006-10-16 0 4.350 4.350 4.380 4.350 4.400 394,000 1,725,816 4.3802 0.966 0.966 0.973 0.966 0.977 1,773,929 0.9729 -0.68%
2006-10-13 0 4.380 4.380 4.390 4.380 4.390 94,000 411,900 4.3819 0.973 0.973 0.975 0.973 0.975 423,222 0.9732 0.69%
2006-10-12 0 4.350 4.340 4.350 4.350 4.350 192,000 835,200 4.3500 0.966 0.964 0.966 0.966 0.966 864,452 0.9662 0.00%
2006-10-11 0 4.350 4.340 4.350 4.330 4.370 296,000 1,288,640 4.3535 0.966 0.964 0.966 0.962 0.971 1,332,698 0.9669 0.46%
2006-10-10 0 4.330 4.330 4.380 4.320 4.390 24,000 104,080 4.3367 0.962 0.962 0.973 0.959 0.975 108,057 0.9632 0.46%
2006-10-09 0 4.310 4.300 4.310 4.310 4.360 170,000 737,600 4.3388 0.957 0.955 0.957 0.957 0.968 765,401 0.9637 -0.23%
2006-10-06 0 4.320 4.320 4.330 4.320 4.340 190,538 825,552 4.3327 0.959 0.959 0.962 0.959 0.964 857,870 0.9623 -0.23%
2006-10-05 0 4.330 4.330 4.340 4.330 4.360 348,112 1,513,979 4.3491 0.962 0.962 0.964 0.962 0.968 1,567,324 0.9660 0.70%
2006-10-04 0 4.300 4.250 4.300 4.230 4.300 782,000 3,348,460 4.2819 0.955 0.944 0.955 0.940 0.955 3,520,843 0.9510 1.90%
2006-10-03 0 4.220 4.220 4.280 4.200 4.250 282,000 1,187,580 4.2113 0.937 0.937 0.951 0.933 0.944 1,269,665 0.9353 0.48%
2006-09-29 0 4.200 4.190 4.200 4.190 4.210 960,000 4,033,040 4.2011 0.933 0.931 0.933 0.931 0.935 4,322,262 0.9331 -0.71%
2006-09-28 0 4.230 4.230 4.290 4.170 4.270 812,000 3,426,140 4.2194 0.940 0.940 0.953 0.926 0.948 3,655,914 0.9372 -0.94%
2006-09-27 0 4.270 4.260 4.280 4.260 4.320 832,000 3,564,000 4.2837 0.948 0.946 0.951 0.946 0.959 3,745,961 0.9514 -0.47%
2006-09-26 0 4.290 4.260 4.290 4.260 4.300 186,000 795,420 4.2765 0.953 0.946 0.953 0.946 0.955 837,438 0.9498 0.23%
2006-09-25 0 4.280 4.270 4.290 4.280 4.320 114,000 489,260 4.2918 0.951 0.948 0.953 0.951 0.959 513,269 0.9532 -0.93%
2006-09-22 0 4.320 4.320 4.330 4.300 4.400 236,000 1,027,500 4.3538 0.959 0.959 0.962 0.955 0.977 1,062,556 0.9670 -1.59%
2006-09-21 0 4.390 4.380 4.390 4.390 4.420 322,000 1,416,920 4.4004 0.975 0.973 0.975 0.975 0.982 1,449,759 0.9773 -0.23%
2006-09-20 0 4.400 4.390 4.430 4.400 4.430 208,000 918,240 4.4146 0.977 0.975 0.984 0.977 0.984 936,490 0.9805 -0.68%
2006-09-19 0 4.430 4.420 4.430 4.420 4.480 54,000 240,300 4.4500 0.984 0.982 0.984 0.982 0.995 243,127 0.9884 -1.12%
2006-09-18 0 4.480 4.470 4.480 4.480 4.500 506,351 2,277,428 4.4977 0.995 0.993 0.995 0.995 0.999 2,279,773 0.9990 -0.44%
2006-09-15 0 4.500 4.490 4.600 4.480 4.510 2,592,000 11,662,860 4.4996 0.999 0.997 1.022 0.995 1.002 11,670,109 0.9994 1.58%
2006-09-14 0 4.430 4.430 4.500 4.400 4.560 180,000 810,500 4.5028 0.984 0.984 0.999 0.977 1.013 810,424 1.0001 -2.64%
2006-09-13 0 4.550 4.470 4.550 - - 100,000 456,000 4.5600 1.011 0.993 1.011 - - 450,236 1.0128 -0.22%
2006-09-12 0 4.560 - 4.560 4.530 4.600 788,000 3,592,220 4.5587 1.013 - 1.013 1.006 1.022 3,547,857 1.0125 0.00%
2006-09-11 0 4.560 4.560 4.580 4.560 4.560 299,095 1,363,753 4.5596 1.013 1.013 1.017 1.013 1.013 1,346,632 1.0127 -0.65%
2006-09-08 0 4.590 4.580 4.590 4.580 4.610 202,000 929,160 4.5998 1.019 1.017 1.019 1.017 1.024 909,476 1.0216 -0.22%
2006-09-07 0 4.600 4.580 4.700 4.580 4.600 434,000 1,994,880 4.5965 1.022 1.017 1.044 1.017 1.022 1,954,023 1.0209 0.00%
2006-09-06 0 4.600 4.560 4.600 4.560 4.600 262,000 1,200,340 4.5815 1.022 1.013 1.022 1.013 1.022 1,179,617 1.0176 0.66%
2006-09-05 0 4.570 4.570 4.600 4.560 4.630 158,000 722,720 4.5742 1.015 1.015 1.022 1.013 1.028 711,372 1.0160 -1.72%
2006-09-04 0 4.650 4.620 4.650 4.620 4.700 324,000 1,512,660 4.6687 1.033 1.026 1.033 1.026 1.044 1,458,764 1.0369 0.00%
2006-09-01 0 4.650 4.590 4.700 4.560 4.700 404,000 1,858,120 4.5993 1.033 1.019 1.044 1.013 1.044 1,818,952 1.0215 1.97%
2006-08-31 0 4.560 4.560 4.600 4.530 4.570 1,394,000 6,354,700 4.5586 1.013 1.013 1.022 1.006 1.015 6,276,285 1.0125 0.00%
2006-08-30 0 4.560 4.560 4.600 4.560 4.590 222,000 1,015,380 4.5738 1.013 1.013 1.022 1.013 1.019 999,523 1.0159 -0.87%
2006-08-29 0 4.600 4.580 4.600 4.530 4.600 128,000 585,820 4.5767 1.022 1.017 1.022 1.006 1.022 576,302 1.0165 0.88%
2006-08-28 0 4.560 4.560 4.570 4.550 4.570 294,000 1,340,500 4.5595 1.013 1.013 1.015 1.011 1.015 1,323,693 1.0127 0.22%
2006-08-25 0 4.550 4.550 4.570 4.540 4.570 376,000 1,715,540 4.5626 1.011 1.011 1.015 1.008 1.015 1,692,886 1.0134 -0.22%
2006-08-24 0 4.560 4.560 4.570 4.530 4.580 912,485 4,158,265 4.5571 1.013 1.013 1.015 1.006 1.017 4,108,333 1.0122 -0.22%
2006-08-23 0 4.570 4.550 4.590 4.530 4.570 200,000 910,800 4.5540 1.015 1.011 1.019 1.006 1.015 900,471 1.0115 0.88%
2006-08-22 0 4.530 4.530 4.570 4.530 4.530 32,000 144,960 4.5300 1.006 1.006 1.015 1.006 1.006 144,075 1.0061 -0.88%
2006-08-21 0 4.570 4.570 4.580 4.560 4.690 410,000 1,874,860 4.5728 1.015 1.015 1.017 1.013 1.042 1,845,966 1.0157 0.22%
2006-08-18 0 4.560 4.560 4.570 4.560 4.580 222,000 1,012,680 4.5616 1.013 1.013 1.015 1.013 1.017 999,523 1.0132 -0.44%
2006-08-17 0 4.780 4.780 4.790 4.760 4.800 516,000 2,466,760 4.7805 1.017 1.017 1.019 1.013 1.022 2,424,667 1.0174 0.42%
2006-08-16 0 4.760 4.760 4.780 4.760 4.820 378,000 1,802,900 4.7696 1.013 1.013 1.017 1.013 1.026 1,776,209 1.0150 -0.63%
2006-08-15 0 4.790 4.780 4.800 4.730 4.810 140,698 674,000 4.7904 1.019 1.017 1.022 1.007 1.024 661,135 1.0195 0.63%
2006-08-14 0 4.760 4.750 4.790 4.730 4.790 193,375 921,208 4.7638 1.013 1.011 1.019 1.007 1.019 908,663 1.0138 -0.21%
2006-08-11 0 4.770 4.760 4.770 4.730 4.770 334,000 1,590,000 4.7605 1.015 1.013 1.015 1.007 1.015 1,569,455 1.0131 0.21%
2006-08-10 0 4.760 4.740 4.770 4.740 4.770 1,578,000 7,501,620 4.7539 1.013 1.009 1.015 1.009 1.015 7,414,969 1.0117 0.00%
2006-08-09 0 4.760 4.740 4.810 4.760 4.840 20,000 96,440 4.8220 1.013 1.009 1.024 1.013 1.030 93,979 1.0262 0.42%
2006-08-08 0 4.740 4.740 4.750 4.720 4.750 1,099,717 5,207,554 4.7354 1.009 1.009 1.011 1.004 1.011 5,167,533 1.0077 -0.21%
2006-08-07 0 4.750 4.740 4.750 4.730 4.760 865,000 4,106,830 4.7478 1.011 1.009 1.011 1.007 1.013 4,064,606 1.0104 -0.21%
2006-08-04 0 4.760 4.760 4.780 4.740 4.760 334,000 1,588,500 4.7560 1.013 1.013 1.017 1.009 1.013 1,569,455 1.0121 0.42%
2006-08-03 0 4.740 4.740 4.800 4.740 4.760 38,000 180,320 4.7453 1.009 1.009 1.022 1.009 1.013 178,561 1.0099 0.00%
2006-08-02 0 4.740 4.730 4.740 4.720 4.740 92,000 435,160 4.7300 1.009 1.007 1.009 1.004 1.009 432,305 1.0066 0.21%
2006-08-01 0 4.730 4.730 4.740 4.720 4.750 558,000 2,639,200 4.7297 1.007 1.007 1.009 1.004 1.011 2,622,023 1.0066 -1.05%
2006-07-31 0 4.780 4.750 4.780 4.750 4.790 100,000 477,640 4.7764 1.017 1.011 1.017 1.011 1.019 469,897 1.0165 0.63%
2006-07-28 0 4.750 4.740 4.780 4.750 4.750 58,000 275,500 4.7500 1.011 1.009 1.017 1.011 1.011 272,540 1.0109 -0.84%
2006-07-27 0 4.790 4.770 4.790 4.720 4.800 288,000 1,368,960 4.7533 1.019 1.015 1.019 1.004 1.022 1,353,302 1.0116 1.27%
2006-07-26 0 4.730 4.730 4.740 4.730 4.760 108,000 512,200 4.7426 1.007 1.007 1.009 1.007 1.013 507,488 1.0093 -0.21%
2006-07-25 0 4.740 4.730 4.750 4.720 4.740 194,000 917,840 4.7311 1.009 1.007 1.011 1.004 1.009 911,599 1.0068 0.42%
2006-07-24 0 4.720 4.720 4.740 4.720 4.750 76,000 359,480 4.7300 1.004 1.004 1.009 1.004 1.011 357,121 1.0066 -0.63%
2006-07-21 0 4.750 4.700 4.775 4.725 4.775 268,000 1,272,050 4.7465 1.011 1.000 1.016 1.006 1.016 1,259,323 1.0101 0.00%
2006-07-20 0 4.750 4.750 4.775 4.750 4.775 86,000 408,950 4.7552 1.011 1.011 1.016 1.011 1.016 404,111 1.0120 -0.52%
2006-07-19 0 4.775 4.750 4.775 4.775 4.775 160,000 763,300 4.7706 1.016 1.011 1.016 1.016 1.016 751,835 1.0152 0.53%
2006-07-18 0 4.750 4.725 4.750 4.700 4.750 316,000 1,498,400 4.7418 1.011 1.006 1.011 1.000 1.011 1,484,873 1.0091 1.06%
2006-07-17 0 4.700 4.700 4.750 4.700 4.750 720,000 3,400,400 4.7228 1.000 1.000 1.011 1.000 1.011 3,383,256 1.0051 -0.53%
2006-07-14 0 4.725 4.675 4.750 4.700 4.775 862,000 4,084,550 4.7385 1.006 0.995 1.011 1.000 1.016 4,050,509 1.0084 -0.53%
2006-07-13 0 4.750 4.725 4.775 4.700 4.750 378,000 1,790,150 4.7358 1.011 1.006 1.016 1.000 1.011 1,776,209 1.0078 0.53%
2006-07-12 0 4.725 4.725 4.750 4.725 4.725 598,000 2,825,550 4.7250 1.006 1.006 1.011 1.006 1.006 2,809,982 1.0055 0.00%
2006-07-11 0 4.725 4.725 4.750 4.700 4.750 837,524 3,959,837 4.7280 1.006 1.006 1.011 1.000 1.011 3,935,497 1.0062 1.61%
2006-07-10 0 4.650 4.650 4.700 4.600 4.750 1,597,349 7,528,012 4.7128 0.990 0.990 1.000 0.979 1.011 7,505,889 1.0029 -2.11%
2006-07-07 0 4.750 4.725 4.750 4.725 4.750 1,579,000 7,496,325 4.7475 1.011 1.006 1.011 1.006 1.011 7,419,668 1.0103 2.15%
2006-07-06 0 4.650 4.650 4.725 4.650 4.650 20,000 93,000 4.6500 0.990 0.990 1.006 0.990 0.990 93,979 0.9896 -1.59%
2006-07-05 0 4.725 4.700 4.750 4.700 4.750 220,000 1,039,450 4.7248 1.006 1.000 1.011 1.000 1.011 1,033,773 1.0055 -1.56%
2006-07-04 0 4.800 4.775 4.800 4.675 4.800 987,141 4,683,706 4.7447 1.022 1.016 1.022 0.995 1.022 4,638,542 1.0097 3.23%
2006-07-03 0 4.650 4.650 4.700 4.600 4.675 324,000 1,509,550 4.6591 0.990 0.990 1.000 0.979 0.995 1,522,465 0.9915 0.00%
2006-06-30 0 4.650 4.625 4.650 4.625 4.750 356,000 1,660,500 4.6643 0.990 0.984 0.990 0.984 1.011 1,672,832 0.9926 -1.06%
2006-06-29 0 4.700 4.700 4.750 4.475 4.750 1,102,000 5,090,250 4.6191 1.000 1.000 1.011 0.952 1.011 5,178,261 0.9830 5.03%
2006-06-28 0 4.475 4.450 4.475 4.450 4.500 1,314,000 5,853,800 4.4549 0.952 0.947 0.952 0.947 0.958 6,174,442 0.9481 1.70%
2006-06-27 0 4.400 4.450 4.475 4.400 4.475 352,000 1,566,550 4.4504 0.936 0.947 0.952 0.936 0.952 1,654,036 0.9471 0.00%
2006-06-26 0 4.400 4.400 4.450 4.400 4.400 127,600 561,280 4.3987 0.936 0.936 0.947 0.936 0.936 599,588 0.9361 -1.12%
2006-06-23 0 4.450 4.425 4.450 4.400 4.475 136,000 605,900 4.4551 0.947 0.942 0.947 0.936 0.952 639,059 0.9481 1.14%
2006-06-22 0 4.400 4.350 4.425 4.350 4.400 46,000 201,500 4.3804 0.936 0.926 0.942 0.926 0.936 216,152 0.9322 1.73%
2006-06-21 0 4.325 4.300 4.350 4.325 4.375 132,000 574,550 4.3527 0.920 0.915 0.926 0.920 0.931 620,264 0.9263 -0.57%
2006-06-20 0 4.350 4.300 4.325 4.325 4.400 132,000 572,600 4.3379 0.926 0.915 0.920 0.920 0.936 620,264 0.9232 0.58%
2006-06-19 0 4.325 4.325 4.350 4.325 4.400 68,117 295,862 4.3434 0.920 0.920 0.926 0.920 0.936 320,079 0.9243 0.00%
2006-06-16 0 4.325 4.300 4.325 4.325 4.400 564,000 2,454,450 4.3519 0.920 0.915 0.920 0.920 0.936 2,650,217 0.9261 0.00%
2006-06-15 0 4.325 4.325 4.350 4.300 4.350 140,000 605,500 4.3250 0.920 0.920 0.926 0.915 0.926 657,855 0.9204 0.58%
2006-06-14 0 4.300 4.300 4.325 4.300 4.325 1,094,864 4,712,437 4.3041 0.915 0.915 0.920 0.915 0.920 5,144,729 0.9160 0.00%
2006-06-13 0 4.300 4.250 4.275 4.250 4.300 196,039 839,669 4.2832 0.915 0.904 0.910 0.904 0.915 921,181 0.9115 -0.58%
2006-06-12 0 4.325 4.300 4.325 4.250 4.325 156,000 670,800 4.3000 0.920 0.915 0.920 0.904 0.920 733,039 0.9151 1.76%
2006-06-09 0 4.250 4.250 4.275 4.225 4.250 362,000 1,533,550 4.2363 0.904 0.904 0.910 0.899 0.904 1,701,026 0.9015 0.00%
2006-06-08 0 4.250 4.200 4.250 4.200 4.325 1,066,000 4,527,000 4.2467 0.904 0.894 0.904 0.894 0.920 5,009,098 0.9038 -2.30%
2006-06-07 0 4.350 4.325 4.375 4.325 4.400 782,000 3,413,900 4.3656 0.926 0.920 0.931 0.920 0.936 3,674,592 0.9291 -1.14%
2006-06-06 0 4.400 4.375 4.400 4.325 4.400 430,000 1,882,050 4.3769 0.936 0.931 0.936 0.920 0.936 2,020,555 0.9315 0.57%
2006-06-05 0 4.375 4.375 4.400 4.375 4.500 616,436 2,727,914 4.4253 0.931 0.931 0.936 0.931 0.958 2,896,612 0.9418 -1.69%
2006-06-02 0 4.450 4.425 4.475 4.425 4.500 916,000 4,090,600 4.4657 0.947 0.942 0.952 0.942 0.958 4,304,253 0.9504 -1.11%
2006-06-01 0 4.500 4.475 4.525 4.500 4.550 458,917 2,072,931 4.5170 0.958 0.952 0.963 0.958 0.968 2,156,435 0.9613 -2.17%
2006-05-30 0 4.600 4.600 4.625 4.575 4.600 186,000 855,250 4.5981 0.979 0.979 0.984 0.974 0.979 874,008 0.9785 0.00%
2006-05-29 0 4.600 4.575 4.600 4.550 4.600 2,238,000 10,334,150 4.6176 0.979 0.974 0.979 0.968 0.979 10,516,286 0.9827 1.10%
2006-05-26 0 4.550 4.550 4.600 4.525 4.700 1,292,000 5,894,750 4.5625 0.968 0.968 0.979 0.963 1.000 6,071,064 0.9710 -1.62%
2006-05-25 0 4.625 4.600 4.650 4.600 4.650 306,000 1,412,150 4.6149 0.984 0.979 0.990 0.979 0.990 1,437,884 0.9821 -0.54%
2006-05-24 0 4.650 4.650 4.700 4.625 4.650 160,000 743,750 4.6484 0.990 0.990 1.000 0.984 0.990 751,835 0.9892 0.00%
2006-05-23 0 4.650 4.625 4.650 4.600 4.650 224,000 1,039,600 4.6411 0.990 0.984 0.990 0.979 0.990 1,052,568 0.9877 0.00%
2006-05-22 0 4.650 4.650 4.725 4.650 4.775 50,000 236,500 4.7300 0.990 0.990 1.006 0.990 1.016 234,948 1.0066 -2.11%
2006-05-19 0 4.750 4.750 4.800 4.725 4.750 104,000 493,100 4.7413 1.011 1.011 1.022 1.006 1.011 488,692 1.0090 0.53%
2006-05-18 0 4.725 4.725 4.775 4.550 4.800 693,000 3,243,350 4.6802 1.006 1.006 1.016 0.968 1.022 3,256,384 0.9960 -2.58%
2006-05-17 0 4.850 4.850 4.875 4.800 4.850 54,000 260,350 4.8213 1.032 1.032 1.037 1.022 1.032 253,744 1.0260 1.04%
2006-05-16 0 4.800 4.725 4.800 4.725 4.900 483,430 2,336,893 4.8340 1.022 1.006 1.022 1.006 1.043 2,271,621 1.0287 -1.03%
2006-05-15 0 4.850 4.825 4.875 4.825 4.875 116,000 563,200 4.8552 1.032 1.027 1.037 1.027 1.037 545,080 1.0332 -1.02%
2006-05-12 0 4.900 4.875 4.900 4.850 4.900 554,000 2,712,450 4.8961 1.043 1.037 1.043 1.032 1.043 2,603,227 1.0420 -1.01%
2006-05-11 0 4.950 4.900 4.950 4.900 4.950 234,000 1,150,300 4.9158 1.053 1.043 1.053 1.043 1.053 1,099,558 1.0461 1.02%
2006-05-10 0 4.900 4.875 4.925 4.875 4.900 464,000 2,271,600 4.8957 1.043 1.037 1.048 1.037 1.043 2,180,320 1.0419 -0.51%
2006-05-09 0 4.925 4.900 4.925 4.900 4.950 480,703 2,365,810 4.9216 1.048 1.043 1.048 1.043 1.053 2,258,807 1.0474 -1.01%
2006-05-08 0 4.975 4.975 5.000 4.950 5.000 252,000 1,255,950 4.9839 1.059 1.059 1.064 1.053 1.064 1,184,139 1.0606 -0.50%
2006-05-04 0 5.000 4.975 5.000 4.975 5.000 190,000 946,600 4.9821 1.064 1.059 1.064 1.059 1.064 892,804 1.0603 0.00%
2006-05-03 0 5.000 5.000 5.050 4.925 5.050 910,000 4,557,350 5.0081 1.064 1.064 1.075 1.048 1.075 4,276,059 1.0658 1.52%
2006-05-02 0 4.925 4.925 5.000 4.900 5.000 196,000 970,800 4.9531 1.048 1.048 1.064 1.043 1.064 920,997 1.0541 -1.01%
2006-04-28 0 4.975 4.975 5.000 4.925 4.975 48,000 238,300 4.9646 1.059 1.059 1.064 1.048 1.059 225,550 1.0565 -1.49%
2006-04-27 0 5.050 5.000 5.050 4.975 5.150 598,440 3,027,606 5.0592 1.075 1.064 1.075 1.059 1.096 2,812,049 1.0767 0.00%
2006-04-26 0 5.050 5.000 5.050 4.925 5.100 910,000 4,577,200 5.0299 1.075 1.064 1.075 1.048 1.085 4,276,059 1.0704 2.54%
2006-04-25 0 4.925 4.900 4.925 4.875 4.925 330,655 1,619,394 4.8975 1.048 1.043 1.048 1.037 1.048 1,553,737 1.0423 0.00%
2006-04-24 0 4.925 4.925 4.950 4.875 4.925 481,603 2,362,344 4.9052 1.048 1.048 1.053 1.037 1.048 2,263,036 1.0439 0.00%
2006-04-21 0 4.925 4.900 4.925 4.875 4.925 1,449,130 7,103,952 4.9022 1.048 1.043 1.048 1.037 1.048 6,809,413 1.0433 0.51%
2006-04-20 0 4.900 4.875 4.900 4.875 4.900 532,000 2,602,500 4.8919 1.043 1.037 1.043 1.037 1.043 2,499,850 1.0411 -0.51%
2006-04-19 0 4.925 4.900 4.925 4.900 4.950 1,143,984 5,650,072 4.9389 1.048 1.043 1.048 1.043 1.053 5,375,542 1.0511 0.51%
2006-04-18 0 4.900 4.850 4.925 4.875 4.950 2,174,000 10,681,700 4.9134 1.043 1.032 1.048 1.037 1.053 10,215,553 1.0456 -0.51%
2006-04-13 0 4.925 4.925 4.950 4.825 4.950 308,000 1,503,100 4.8802 1.048 1.048 1.053 1.027 1.053 1,447,282 1.0386 2.07%
2006-04-12 0 4.825 4.800 4.825 4.800 4.850 258,826 1,246,103 4.8144 1.027 1.022 1.027 1.022 1.032 1,216,215 1.0246 -0.52%
2006-04-11 0 4.850 4.850 4.875 4.825 4.850 152,109 735,318 4.8342 1.032 1.032 1.037 1.027 1.032 714,755 1.0288 -0.51%
2006-04-10 0 4.875 4.850 4.875 4.825 4.875 96,000 467,050 4.8651 1.037 1.032 1.037 1.027 1.037 451,101 1.0354 -1.02%
2006-04-07 0 4.925 4.900 4.950 4.900 5.000 524,000 2,607,900 4.9769 1.048 1.043 1.053 1.043 1.064 2,462,258 1.0591 -1.50%
2006-04-06 0 5.000 5.000 5.050 4.900 5.050 2,530,000 12,670,250 5.0080 1.064 1.064 1.075 1.043 1.075 11,888,384 1.0658 2.04%
2006-04-04 0 4.900 4.875 4.900 4.825 4.900 280,000 1,365,250 4.8759 1.043 1.037 1.043 1.027 1.043 1,315,711 1.0377 -0.51%
2006-04-03 0 4.925 4.925 4.950 4.850 4.925 154,000 750,650 4.8744 1.048 1.048 1.053 1.032 1.048 723,641 1.0373 0.00%
2006-03-31 0 4.925 4.875 4.925 4.850 4.950 1,348,000 6,636,050 4.9229 1.048 1.037 1.048 1.032 1.053 6,334,206 1.0477 -0.51%
2006-03-30 0 4.950 4.925 4.950 4.875 4.950 928,000 4,556,250 4.9098 1.053 1.048 1.053 1.037 1.053 4,360,641 1.0449 1.54%
2006-03-29 0 4.875 4.850 4.875 4.800 4.900 820,000 3,995,200 4.8722 1.037 1.032 1.037 1.022 1.043 3,853,152 1.0369 -1.02%
2006-03-28 0 4.925 4.875 4.925 4.675 5.000 3,404,000 16,337,000 4.7994 1.048 1.037 1.048 0.995 1.064 15,995,281 1.0214 6.49%
2006-03-27 0 4.625 4.625 4.675 4.525 4.675 3,087,179 14,181,505 4.5937 0.984 0.984 0.995 0.963 0.995 14,506,550 0.9776 2.78%
2006-03-24 0 4.500 4.475 4.500 4.475 4.500 658,336 2,956,828 4.4914 0.958 0.952 0.958 0.952 0.958 3,093,499 0.9558 0.56%
2006-03-23 0 4.475 4.475 4.500 4.475 4.550 1,817,349 8,200,511 4.5123 0.952 0.952 0.958 0.952 0.968 8,539,662 0.9603 -2.72%
2006-03-22 0 4.600 4.600 4.625 4.475 4.625 3,264,583 14,920,662 4.5705 0.979 0.979 0.984 0.952 0.984 15,340,165 0.9727 3.95%
2006-03-21 0 4.425 4.425 4.450 4.425 4.500 2,729,956 12,181,709 4.4622 0.942 0.942 0.947 0.942 0.958 12,827,971 0.9496 -1.12%
2006-03-20 0 4.475 4.475 4.500 4.450 4.550 1,321,881 5,920,480 4.4788 0.952 0.952 0.958 0.947 0.968 6,211,474 0.9532 0.56%
2006-03-17 0 4.450 4.475 4.500 4.425 4.600 2,706,637 12,150,616 4.4892 0.947 0.952 0.958 0.942 0.979 12,718,396 0.9554 -3.26%
2006-03-16 0 4.600 4.600 4.625 4.600 4.650 928,135 4,278,947 4.6103 0.979 0.979 0.984 0.979 0.990 4,361,275 0.9811 0.00%
2006-03-15 0 4.600 4.575 4.600 4.575 4.625 888,000 4,082,600 4.5975 0.979 0.974 0.979 0.974 0.984 4,172,682 0.9784 0.00%
2006-03-14 0 4.600 4.575 4.600 4.575 4.650 660,000 3,035,600 4.5994 0.979 0.974 0.979 0.974 0.990 3,101,318 0.9788 -1.08%
2006-03-13 0 4.650 4.625 4.650 4.600 4.700 380,000 1,761,650 4.6359 0.990 0.984 0.990 0.979 1.000 1,785,607 0.9866 0.54%
2006-03-10 0 4.625 4.600 4.700 4.550 4.725 1,649,300 7,617,470 4.6186 0.984 0.979 1.000 0.968 1.006 7,750,005 0.9829 -2.12%
2006-03-09 0 4.725 4.700 4.725 4.625 4.775 1,078,000 5,079,506 4.7120 1.006 1.000 1.006 0.984 1.016 5,065,486 1.0028 0.53%
2006-03-08 0 4.700 4.675 4.700 4.575 4.925 1,386,000 6,519,600 4.7039 1.000 0.995 1.000 0.974 1.048 6,512,767 1.0010 -4.57%
2006-03-07 0 4.925 4.875 4.925 4.875 4.950 312,000 1,531,700 4.9093 1.048 1.037 1.048 1.037 1.053 1,466,077 1.0448 -1.50%
2006-03-06 0 5.000 4.975 5.000 4.975 5.100 618,000 3,090,450 5.0007 1.064 1.059 1.064 1.059 1.085 2,903,961 1.0642 -3.85%
2006-03-03 1 - - - - - 0 0 - 1.107 - - - - 0 - 0.00%
2006-03-02 0 5.200 5.150 5.200 5.150 5.200 292,000 1,517,800 5.1979 1.107 1.096 1.107 1.096 1.107 1,372,098 1.1062 0.00%
2006-03-01 0 5.200 5.150 5.200 5.100 5.200 134,977 690,183 5.1133 1.107 1.096 1.107 1.085 1.107 634,252 1.0882 0.97%
2006-02-28 0 5.150 5.150 5.200 5.100 5.150 180,000 922,100 5.1228 1.096 1.096 1.107 1.085 1.096 845,814 1.0902 0.00%
2006-02-27 0 5.150 5.150 5.200 5.000 5.200 774,000 4,006,800 5.1767 1.096 1.096 1.107 1.064 1.107 3,637,000 1.1017 3.52%
2006-02-24 0 4.975 4.975 5.000 4.975 5.200 388,218 1,966,035 5.0643 1.059 1.059 1.064 1.059 1.107 1,824,223 1.0777 -3.40%
2006-02-23 0 5.150 5.150 5.200 5.100 5.250 284,003 1,471,815 5.1824 1.096 1.096 1.107 1.085 1.117 1,334,520 1.1029 -1.90%
2006-02-22 0 5.250 5.150 5.250 5.250 5.400 2,186,000 11,635,300 5.3226 1.117 1.096 1.117 1.117 1.149 10,271,940 1.1327 0.00%
2006-02-21 0 5.250 5.250 5.300 4.950 5.250 1,202,766 6,167,883 5.1281 1.117 1.117 1.128 1.053 1.117 5,651,757 1.0913 6.06%
2006-02-20 0 4.950 4.875 4.975 4.900 4.975 378,872 1,872,586 4.9425 1.053 1.037 1.059 1.043 1.059 1,780,307 1.0518 2.06%
2006-02-17 0 4.850 4.850 4.900 4.775 4.925 574,646 2,768,251 4.8173 1.032 1.032 1.043 1.016 1.048 2,700,242 1.0252 1.57%
2006-02-16 0 4.775 4.775 4.800 4.725 4.800 657,247 3,124,594 4.7541 1.016 1.016 1.022 1.006 1.022 3,088,381 1.0117 0.00%
2006-02-15 0 4.775 4.775 4.800 4.775 4.825 791,694 3,799,119 4.7987 1.016 1.016 1.022 1.016 1.027 3,720,143 1.0212 -0.52%
2006-02-14 0 4.800 4.775 4.800 4.775 4.800 1,132,000 5,432,650 4.7992 1.022 1.016 1.022 1.016 1.022 5,319,230 1.0213 0.52%
2006-02-13 0 4.775 4.775 4.800 4.775 4.800 964,000 4,625,150 4.7979 1.016 1.016 1.022 1.016 1.022 4,529,803 1.0210 0.53%
2006-02-10 0 4.750 4.750 4.775 4.725 4.800 410,787 1,959,858 4.7710 1.011 1.011 1.016 1.006 1.022 1,930,274 1.0153 0.00%
2006-02-09 0 4.750 4.725 4.750 4.725 4.750 534,000 2,534,800 4.7468 1.011 1.006 1.011 1.006 1.011 2,509,248 1.0102 0.53%
2006-02-08 0 4.725 4.725 4.750 4.725 4.775 608,000 2,892,700 4.7577 1.006 1.006 1.011 1.006 1.016 2,856,971 1.0125 -1.05%
2006-02-07 0 4.775 4.750 4.800 4.750 4.825 2,806,391 13,533,886 4.8225 1.016 1.011 1.022 1.011 1.027 13,187,136 1.0263 -1.04%
2006-02-06 0 4.825 4.800 4.825 4.800 4.900 501,055 2,424,659 4.8391 1.027 1.022 1.027 1.022 1.043 2,354,441 1.0298 -0.52%
2006-02-03 0 4.850 4.825 4.850 4.825 4.875 694,000 3,367,420 4.8522 1.032 1.027 1.032 1.027 1.037 3,261,083 1.0326 0.00%
2006-02-02 0 4.850 4.850 4.875 4.800 4.900 482,000 2,338,200 4.8510 1.032 1.032 1.037 1.022 1.043 2,264,902 1.0324 -1.52%
2006-02-01 0 4.925 4.900 4.925 4.875 4.925 156,000 765,450 4.9067 1.048 1.043 1.048 1.037 1.048 733,039 1.0442 0.51%
2006-01-27 0 4.900 4.875 4.925 4.875 4.900 1,169,052 5,727,997 4.8997 1.043 1.037 1.048 1.037 1.043 5,493,336 1.0427 0.51%
2006-01-26 0 4.875 4.875 4.900 4.875 4.950 1,750,000 8,575,850 4.9005 1.037 1.037 1.043 1.037 1.053 8,223,191 1.0429 -0.51%
2006-01-25 0 4.900 4.875 4.900 4.875 4.925 880,000 4,313,000 4.9011 1.043 1.037 1.043 1.037 1.048 4,135,090 1.0430 0.00%
2006-01-24 0 4.900 4.875 4.900 4.875 4.950 605,600 2,965,190 4.8963 1.043 1.037 1.043 1.037 1.053 2,845,694 1.0420 0.51%
2006-01-23 0 4.875 4.875 4.900 4.850 4.950 1,244,000 6,193,950 4.9791 1.037 1.037 1.043 1.032 1.053 5,845,514 1.0596 -2.50%
2006-01-20 0 5.000 5.000 5.050 4.950 5.150 4,036,000 20,416,756 5.0587 1.064 1.064 1.075 1.053 1.096 18,965,028 1.0765 -1.96%
2006-01-19 0 5.100 5.100 5.150 5.050 5.100 1,310,713 6,675,294 5.0929 1.085 1.085 1.096 1.075 1.085 6,158,996 1.0838 0.99%
2006-01-18 0 5.050 5.000 5.050 4.925 5.100 5,888,000 29,426,050 4.9976 1.075 1.064 1.075 1.048 1.085 27,667,513 1.0636 2.54%
2006-01-17 0 4.925 4.925 4.950 4.925 4.975 276,000 1,362,300 4.9359 1.048 1.048 1.053 1.048 1.059 1,296,915 1.0504 0.00%
2006-01-16 0 4.925 4.925 4.950 4.925 5.050 562,000 2,803,300 4.9881 1.048 1.048 1.053 1.048 1.075 2,640,819 1.0615 -1.50%
2006-01-13 0 5.000 4.950 5.000 4.800 5.050 1,700,000 8,388,850 4.9346 1.064 1.053 1.064 1.022 1.075 7,988,243 1.0501 4.17%
2006-01-12 0 4.800 4.775 4.800 4.775 4.800 1,150,000 5,501,900 4.7843 1.022 1.016 1.022 1.016 1.022 5,403,811 1.0182 1.59%
2006-01-11 0 4.725 4.725 4.750 4.700 4.775 2,792,000 13,251,500 4.7462 1.006 1.006 1.011 1.000 1.016 13,119,514 1.0101 0.00%
2006-01-10 0 4.725 4.675 4.725 4.625 4.800 1,582,000 7,415,950 4.6877 1.006 0.995 1.006 0.984 1.022 7,433,765 0.9976 -1.05%
2006-01-09 0 4.775 4.750 4.775 4.750 4.825 2,198,000 10,544,000 4.7971 1.016 1.011 1.016 1.011 1.027 10,328,328 1.0209 0.00%
2006-01-06 0 4.775 4.750 4.775 4.750 4.850 924,000 4,423,150 4.7870 1.016 1.011 1.016 1.011 1.032 4,341,845 1.0187 0.53%
2006-01-05 0 4.750 4.725 4.750 4.725 4.775 546,000 2,591,600 4.7465 1.011 1.006 1.011 1.006 1.016 2,565,636 1.0101 0.53%
2006-01-04 0 4.725 4.700 4.725 4.700 4.725 304,000 1,433,550 4.7156 1.006 1.000 1.006 1.000 1.006 1,428,486 1.0035 1.07%
2006-01-03 0 4.675 4.650 4.700 4.600 4.700 352,000 1,640,700 4.6611 0.995 0.990 1.000 0.979 1.000 1,654,036 0.9919 1.63%
2005-12-30 0 4.600 4.600 4.650 4.600 4.600 80,000 368,000 4.6000 0.979 0.979 0.990 0.979 0.979 375,917 0.9789 0.00%
2005-12-29 0 4.600 4.600 4.650 4.600 4.650 136,462 631,934 4.6308 0.979 0.979 0.990 0.979 0.990 641,230 0.9855 -1.08%
2005-12-28 0 4.650 4.625 4.650 4.575 4.650 62,000 286,150 4.6153 0.990 0.984 0.990 0.974 0.990 291,336 0.9822 1.64%
2005-12-23 0 4.575 4.575 4.625 4.550 4.575 26,000 118,500 4.5577 0.974 0.974 0.984 0.968 0.974 122,173 0.9699 1.67%
2005-12-22 0 4.500 4.500 4.550 4.500 4.575 112,000 510,250 4.5558 0.958 0.958 0.968 0.958 0.974 526,284 0.9695 -1.21%
2005-12-21 0 4.650 4.625 4.650 4.600 4.650 192,000 887,300 4.6214 0.969 0.964 0.969 0.959 0.969 921,018 0.9634 0.54%
2005-12-20 0 4.625 4.625 4.650 4.600 4.700 248,000 1,149,150 4.6337 0.964 0.964 0.969 0.959 0.980 1,189,648 0.9660 -1.60%
2005-12-19 0 4.700 4.675 4.700 4.525 4.700 246,000 1,140,900 4.6378 0.980 0.975 0.980 0.943 0.980 1,180,054 0.9668 3.87%
2005-12-16 0 4.525 4.525 4.550 4.500 4.550 152,000 687,900 4.5257 0.943 0.943 0.949 0.938 0.949 729,139 0.9434 -1.63%
2005-12-15 0 4.600 4.550 4.575 4.550 4.750 384,000 1,782,700 4.6424 0.959 0.949 0.954 0.949 0.990 1,842,036 0.9678 -3.16%
2005-12-14 0 4.750 4.700 4.750 4.700 4.750 606,000 2,858,850 4.7176 0.990 0.980 0.990 0.980 0.990 2,906,963 0.9834 3.26%
2005-12-13 0 4.600 4.575 4.600 4.425 4.600 730,000 3,306,350 4.5292 0.959 0.954 0.959 0.922 0.959 3,501,787 0.9442 3.95%
2005-12-12 0 4.425 4.400 4.450 4.375 4.475 564,000 2,493,700 4.4215 0.922 0.917 0.928 0.912 0.933 2,705,490 0.9217 1.72%
2005-12-09 0 4.350 4.325 4.350 4.025 4.350 1,368,000 5,792,100 4.2340 0.907 0.902 0.907 0.839 0.907 6,562,253 0.8826 8.07%
2005-12-08 0 4.025 4.000 4.025 4.025 4.075 660,000 2,662,000 4.0333 0.839 0.834 0.839 0.839 0.849 3,165,999 0.8408 -0.62%
2005-12-07 0 4.050 4.000 4.050 4.025 4.050 434,000 1,748,100 4.0279 0.844 0.834 0.844 0.839 0.844 2,081,884 0.8397 0.62%
2005-12-06 0 4.025 4.025 4.050 4.025 4.200 562,000 2,285,850 4.0673 0.839 0.839 0.844 0.839 0.876 2,695,896 0.8479 -4.17%
2005-12-05 0 4.200 4.200 4.225 4.125 4.200 450,000 1,882,950 4.1843 0.876 0.876 0.881 0.860 0.876 2,158,636 0.8723 3.70%
2005-12-02 0 4.050 4.025 4.050 4.025 4.075 1,846,000 7,460,700 4.0415 0.844 0.839 0.844 0.839 0.849 8,855,204 0.8425 0.62%
2005-12-01 0 4.025 4.000 4.025 4.000 4.125 706,403 2,850,027 4.0346 0.839 0.834 0.839 0.834 0.860 3,388,593 0.8411 -1.83%
2005-11-30 0 4.100 4.100 4.250 4.100 4.350 275,601 1,181,524 4.2871 0.855 0.855 0.886 0.855 0.907 1,322,049 0.8937 -4.09%
2005-11-29 0 4.275 4.250 4.275 4.225 4.375 369,332 1,582,761 4.2855 0.891 0.886 0.891 0.881 0.912 1,771,674 0.8934 -2.29%
2005-11-28 0 4.375 4.375 4.400 4.375 4.375 60,000 263,500 4.3917 0.912 0.912 0.917 0.912 0.912 287,818 0.9155 -0.57%
2005-11-25 0 4.400 4.300 4.450 4.400 4.400 10,000 44,000 4.4000 0.917 0.896 0.928 0.917 0.917 47,970 0.9172 0.57%
2005-11-24 0 4.375 - 4.400 4.375 4.400 130,000 571,750 4.3981 0.912 - 0.917 0.912 0.917 623,606 0.9168 -0.57%
2005-11-23 0 4.400 4.375 4.450 - - 0 0 - 0.917 0.912 0.928 - - 0 - 0.00%
2005-11-22 0 4.400 4.350 4.450 4.400 4.450 100,000 440,300 4.4030 0.917 0.907 0.928 0.917 0.928 479,697 0.9179 0.00%
2005-11-21 0 4.400 4.300 4.600 4.400 4.400 46,000 202,400 4.4000 0.917 0.896 0.959 0.917 0.917 220,661 0.9172 0.00%
2005-11-18 0 4.400 4.400 4.450 4.400 4.500 448,000 1,972,900 4.4038 0.917 0.917 0.928 0.917 0.938 2,149,042 0.9180 0.00%
2005-11-17 0 4.400 4.350 4.400 4.400 4.400 30,000 132,000 4.4000 0.917 0.907 0.917 0.917 0.917 143,909 0.9172 0.00%
2005-11-16 0 4.400 4.300 4.400 4.375 4.400 258,000 1,134,200 4.3961 0.917 0.896 0.917 0.912 0.917 1,237,618 0.9164 1.73%
2005-11-15 0 4.325 4.325 4.400 4.325 4.325 42,000 181,650 4.3250 0.902 0.902 0.917 0.902 0.902 201,473 0.9016 0.58%
2005-11-14 0 4.300 4.300 4.325 4.275 4.325 64,000 275,250 4.3008 0.896 0.896 0.902 0.891 0.902 307,006 0.8966 0.00%
2005-11-11 0 4.300 4.200 4.350 - - 0 0 - 0.896 0.876 0.907 - - 0 - 0.00%
2005-11-10 0 4.300 4.250 4.325 4.300 4.300 25,052 107,618 4.2958 0.896 0.886 0.902 0.896 0.896 120,174 0.8955 -0.58%
2005-11-09 0 4.325 4.300 4.325 4.200 4.350 872,000 3,689,300 4.2308 0.902 0.896 0.902 0.876 0.907 4,182,957 0.8820 0.58%
2005-11-08 0 4.300 4.275 4.325 4.300 4.350 194,000 837,650 4.3178 0.896 0.891 0.902 0.896 0.907 930,612 0.9001 -1.15%
2005-11-07 0 4.350 4.300 4.350 4.350 4.400 104,000 453,500 4.3606 0.907 0.896 0.907 0.907 0.917 498,885 0.9090 -1.69%
2005-11-04 0 4.425 4.400 4.450 4.400 4.450 176,000 779,650 4.4298 0.922 0.917 0.928 0.917 0.928 844,267 0.9235 1.72%
2005-11-03 0 4.350 4.350 4.400 4.350 4.500 674,000 2,974,400 4.4131 0.907 0.907 0.917 0.907 0.938 3,233,157 0.9200 -3.33%
2005-11-02 0 4.500 4.475 4.525 4.500 4.550 116,000 525,750 4.5323 0.938 0.933 0.943 0.938 0.949 556,448 0.9448 -1.10%
2005-11-01 0 4.550 4.525 4.575 4.550 4.600 202,000 927,000 4.5891 0.949 0.943 0.954 0.949 0.959 968,988 0.9567 -1.09%
2005-10-31 0 4.600 4.550 4.600 4.600 4.600 1,579,740 7,266,804 4.6000 0.959 0.949 0.959 0.959 0.959 7,577,963 0.9589 0.00%
2005-10-28 0 4.600 4.600 4.625 4.600 4.700 66,000 307,050 4.6523 0.959 0.959 0.964 0.959 0.980 316,600 0.9698 -2.65%
2005-10-27 0 4.725 4.700 4.725 4.725 4.725 436,000 2,081,400 4.7739 0.985 0.980 0.985 0.985 0.985 2,091,478 0.9952 -0.53%
2005-10-26 0 4.750 4.750 4.775 4.750 4.800 24,000 115,000 4.7917 0.990 0.990 0.995 0.990 1.001 115,127 0.9989 -1.04%
2005-10-25 0 4.800 4.525 4.800 - - 0 0 - 1.001 0.943 1.001 - - 0 - -1.54%
2005-10-24 0 4.875 4.500 4.875 - - 800 3,520 4.4000 1.016 0.938 1.016 - - 3,838 0.9172 0.00%
2005-10-21 0 4.875 4.550 4.875 - - 0 0 - 1.016 0.949 1.016 - - 0 - 0.00%
2005-10-20 0 4.875 4.700 4.875 - - 5,600 27,300 4.8750 1.016 0.980 1.016 - - 26,863 1.0163 0.00%
2005-10-19 0 4.875 4.800 4.875 4.825 4.925 66,473 322,847 4.8568 1.016 1.001 1.016 1.006 1.027 318,869 1.0125 -0.51%
2005-10-18 0 4.900 4.525 4.900 - - 4,000 19,600 4.9000 1.021 0.943 1.021 - - 19,188 1.0215 0.00%
2005-10-17 0 4.900 4.600 4.900 - - 0 0 - 1.021 0.959 1.021 - - 0 - -0.51%
2005-10-14 0 4.925 4.750 4.925 - - 0 0 - 1.027 0.990 1.027 - - 0 - 0.00%
2005-10-13 0 4.925 4.750 4.925 4.925 4.925 2,000 9,850 4.9250 1.027 0.990 1.027 1.027 1.027 9,594 1.0267 1.03%
2005-10-12 0 4.875 4.800 5.100 4.800 5.100 38,000 187,250 4.9276 1.016 1.001 1.063 1.001 1.063 182,285 1.0272 -0.51%
2005-10-10 0 4.900 4.825 5.000 4.800 4.900 34,000 165,600 4.8706 1.021 1.006 1.042 1.001 1.021 163,097 1.0153 2.08%
2005-10-07 0 4.800 4.800 4.850 - - 0 0 - 1.001 1.001 1.011 - - 0 - 0.00%
2005-10-06 0 4.800 4.800 4.900 4.750 4.800 176,000 844,300 4.7972 1.001 1.001 1.021 0.990 1.001 844,267 1.0000 0.00%
2005-10-05 0 4.800 4.750 4.800 4.800 4.850 30,000 145,000 4.8333 1.001 0.990 1.001 1.001 1.011 143,909 1.0076 -2.04%
2005-10-04 0 4.900 4.850 4.900 4.875 4.900 187,094 915,474 4.8931 1.021 1.011 1.021 1.016 1.021 897,484 1.0200 -0.51%
2005-10-03 0 4.925 4.900 4.925 4.900 4.925 454,000 2,225,050 4.9010 1.027 1.021 1.027 1.021 1.027 2,177,824 1.0217 0.51%
2005-09-30 0 4.900 4.900 4.925 4.800 4.925 518,002 2,536,760 4.8972 1.021 1.021 1.027 1.001 1.027 2,484,839 1.0209 0.51%
2005-09-29 0 4.875 4.875 4.900 4.850 4.900 130,000 633,150 4.8704 1.016 1.016 1.021 1.011 1.021 623,606 1.0153 1.56%
2005-09-28 0 4.800 4.800 4.900 4.750 4.800 68,000 326,100 4.7956 1.001 1.001 1.021 0.990 1.001 326,194 0.9997 1.05%
2005-09-27 0 4.750 4.750 4.800 4.750 4.850 166,000 796,550 4.7985 0.990 0.990 1.001 0.990 1.011 796,297 1.0003 -2.56%
2005-09-26 0 4.875 4.850 4.875 4.875 4.950 158,000 775,750 4.9098 1.016 1.011 1.016 1.016 1.032 757,921 1.0235 -2.50%
2005-09-23 0 5.000 4.975 5.000 4.975 5.100 1,188,767 5,957,135 5.0112 1.042 1.037 1.042 1.037 1.063 5,702,478 1.0447 -1.96%
2005-09-22 0 5.100 5.050 5.100 5.050 5.100 152,000 769,700 5.0638 1.063 1.053 1.063 1.053 1.063 729,139 1.0556 0.99%
2005-09-21 0 5.050 4.975 5.050 5.000 5.100 720,000 3,601,100 5.0015 1.053 1.037 1.053 1.042 1.063 3,453,818 1.0426 -0.98%
2005-09-20 0 5.100 5.050 5.150 5.100 5.150 350,000 1,802,100 5.1489 1.063 1.053 1.074 1.063 1.074 1,678,939 1.0734 -0.97%
2005-09-16 0 5.150 5.000 5.150 - - 0 0 - 1.074 1.042 1.074 - - 0 - -0.96%
2005-09-15 0 5.200 5.050 5.250 5.100 5.200 318,000 1,652,600 5.1969 1.084 1.053 1.094 1.063 1.084 1,525,436 1.0834 1.96%
2005-09-14 0 5.100 5.050 5.200 5.050 5.100 56,000 284,600 5.0821 1.063 1.053 1.084 1.053 1.063 268,630 1.0594 0.99%
2005-09-13 0 5.050 5.050 5.100 5.000 5.050 614,000 3,100,000 5.0489 1.053 1.053 1.063 1.042 1.053 2,945,339 1.0525 1.00%
2005-09-12 0 5.000 4.950 5.000 4.950 5.000 1,038,000 5,138,550 4.9504 1.042 1.032 1.042 1.032 1.042 4,979,254 1.0320 1.01%
2005-09-09 0 4.950 4.950 4.975 4.925 4.950 758,000 3,739,050 4.9328 1.032 1.032 1.037 1.027 1.032 3,636,102 1.0283 1.02%
2005-09-08 0 4.900 4.900 4.950 4.900 4.950 112,000 554,000 4.9464 1.021 1.021 1.032 1.021 1.032 537,261 1.0312 -2.00%
2005-09-07 0 5.000 4.950 5.000 5.000 5.000 36,000 179,400 4.9833 1.042 1.032 1.042 1.042 1.042 172,691 1.0389 1.01%
2005-09-06 0 4.950 4.900 5.050 4.950 4.950 14,000 69,300 4.9500 1.032 1.021 1.053 1.032 1.032 67,158 1.0319 -1.00%
2005-09-05 0 5.000 4.950 5.050 5.000 5.050 92,000 462,500 5.0272 1.042 1.032 1.053 1.042 1.053 441,321 1.0480 1.01%
2005-09-02 0 4.950 4.900 4.950 4.950 4.950 12,000 58,900 4.9083 1.032 1.021 1.032 1.032 1.032 57,564 1.0232 1.02%
2005-09-01 0 4.900 4.900 5.000 4.900 5.000 30,000 148,900 4.9633 1.021 1.021 1.042 1.021 1.042 143,909 1.0347 -1.01%
2005-08-31 0 4.950 4.900 4.950 5.000 5.050 60,000 302,500 5.0417 1.032 1.021 1.032 1.042 1.053 287,818 1.0510 -1.98%
2005-08-30 0 5.050 4.800 5.050 5.000 5.100 208,200 1,052,980 5.0575 1.053 1.001 1.053 1.042 1.063 998,729 1.0543 2.02%
2005-08-29 0 4.950 4.950 5.000 4.950 4.950 60,000 297,000 4.9500 1.032 1.032 1.042 1.032 1.032 287,818 1.0319 -1.98%
2005-08-26 0 5.050 4.975 5.100 5.000 5.050 26,000 130,600 5.0231 1.053 1.037 1.063 1.042 1.053 124,721 1.0471 1.00%
2005-08-25 0 5.000 4.950 5.000 4.950 5.000 48,000 239,600 4.9917 1.042 1.032 1.042 1.032 1.042 230,255 1.0406 -0.99%
2005-08-24 0 5.050 - 5.150 5.050 5.100 845,600 4,290,820 5.0743 1.053 - 1.074 1.053 1.063 4,056,317 1.0578 0.00%
2005-08-23 0 5.050 5.050 5.100 5.000 5.150 364,000 1,861,400 5.1137 1.053 1.053 1.063 1.042 1.074 1,746,097 1.0660 -1.94%
2005-08-22 0 5.150 5.100 5.150 5.150 5.150 64,000 329,600 5.1500 1.074 1.063 1.074 1.074 1.074 307,006 1.0736 0.98%
2005-08-19 0 5.100 5.050 5.100 5.100 5.200 362,000 1,859,700 5.1373 1.063 1.053 1.063 1.063 1.084 1,736,503 1.0709 -0.00%
2005-08-18 0 5.300 5.250 5.350 5.300 5.400 108,000 579,300 5.3639 1.063 1.053 1.073 1.063 1.083 538,389 1.0760 0.00%
2005-08-17 0 5.300 5.300 5.350 5.300 5.350 264,000 1,405,700 5.3246 1.063 1.063 1.073 1.063 1.073 1,316,062 1.0681 0.00%
2005-08-16 0 5.300 5.250 5.300 5.250 5.300 160,000 844,500 5.2781 1.063 1.053 1.063 1.053 1.063 797,614 1.0588 0.00%
2005-08-15 0 5.300 5.250 5.300 5.300 5.350 160,000 849,800 5.3113 1.063 1.053 1.063 1.063 1.073 797,614 1.0654 0.95%
2005-08-12 0 5.250 5.200 5.250 5.250 5.400 530,000 2,802,400 5.2875 1.053 1.043 1.053 1.053 1.083 2,642,095 1.0607 -0.94%
2005-08-11 0 5.300 5.250 5.300 5.250 5.350 742,000 3,941,300 5.3117 1.063 1.053 1.063 1.053 1.073 3,698,933 1.0655 -0.93%
2005-08-10 0 5.350 5.350 5.400 5.350 5.400 314,000 1,694,600 5.3968 1.073 1.073 1.083 1.073 1.083 1,565,317 1.0826 -0.93%
2005-08-09 0 5.400 5.350 5.450 5.400 5.450 278,000 1,509,100 5.4284 1.083 1.073 1.093 1.083 1.093 1,385,854 1.0889 -1.82%
2005-08-08 0 5.500 5.400 5.500 5.450 5.500 168,000 916,900 5.4577 1.103 1.083 1.103 1.093 1.103 837,494 1.0948 0.00%
2005-08-05 0 5.500 5.450 5.500 5.500 5.500 10,000 55,000 5.5000 1.103 1.093 1.103 1.103 1.103 49,851 1.1033 0.00%
2005-08-04 0 5.500 5.400 5.500 5.450 5.500 266,000 1,451,000 5.4549 1.103 1.083 1.103 1.093 1.103 1,326,033 1.0942 0.00%
2005-08-03 0 5.500 5.450 5.500 5.450 5.500 322,000 1,762,100 5.4724 1.103 1.093 1.103 1.093 1.103 1,605,197 1.0977 -0.90%
2005-08-02 0 5.550 5.500 5.550 5.550 5.600 982,000 5,451,900 5.5518 1.113 1.103 1.113 1.113 1.123 4,895,354 1.1137 0.00%
2005-08-01 0 5.550 5.500 5.550 5.500 5.600 374,000 2,075,800 5.5503 1.113 1.103 1.113 1.103 1.123 1,864,422 1.1134 -0.89%
2005-07-29 0 5.600 5.550 5.600 5.550 5.600 630,000 3,507,650 5.5677 1.123 1.113 1.123 1.113 1.123 3,140,604 1.1169 0.90%
2005-07-28 0 5.550 5.500 5.600 5.550 5.600 498,000 2,764,400 5.5510 1.113 1.103 1.123 1.113 1.123 2,482,572 1.1135 0.91%
2005-07-27 0 5.500 5.500 5.550 5.500 5.550 162,000 891,500 5.5031 1.103 1.103 1.113 1.103 1.113 807,584 1.1039 0.00%
2005-07-26 0 5.500 5.450 5.500 5.450 5.500 397,870 2,182,135 5.4845 1.103 1.093 1.103 1.093 1.103 1,983,416 1.1002 -0.90%
2005-07-25 0 5.550 5.500 5.600 5.500 5.600 464,000 2,574,200 5.5478 1.113 1.103 1.123 1.103 1.123 2,313,080 1.1129 0.00%
2005-07-22 0 5.550 5.500 5.550 5.550 5.700 1,086,000 6,064,000 5.5838 1.113 1.103 1.113 1.113 1.143 5,413,803 1.1201 -2.63%
2005-07-21 0 5.700 5.600 5.700 5.700 5.700 2,463 13,993 5.6813 1.143 1.123 1.143 1.143 1.143 12,278 1.1397 1.79%
2005-07-20 0 5.600 5.550 5.650 5.600 5.650 230,000 1,289,500 5.6065 1.123 1.113 1.133 1.123 1.133 1,146,570 1.1247 0.00%
2005-07-19 0 5.600 5.550 5.600 5.600 5.600 190,000 1,064,000 5.6000 1.123 1.113 1.123 1.123 1.123 947,166 1.1234 0.90%
2005-07-18 0 5.550 5.550 5.600 5.550 5.600 184,000 1,027,700 5.5853 1.113 1.113 1.123 1.113 1.123 917,256 1.1204 -0.89%
2005-07-15 0 5.600 5.550 5.600 5.550 5.600 228,000 1,273,300 5.5846 1.123 1.113 1.123 1.113 1.123 1,136,599 1.1203 -0.88%
2005-07-14 0 5.650 5.600 5.650 5.550 5.650 356,000 1,994,600 5.6028 1.133 1.123 1.133 1.113 1.133 1,774,690 1.1239 0.89%
2005-07-13 0 5.600 5.600 5.700 5.600 5.650 226,000 1,268,400 5.6124 1.123 1.123 1.143 1.123 1.133 1,126,629 1.1258 -0.88%
2005-07-12 0 5.650 5.650 5.700 5.650 5.650 38,000 214,700 5.6500 1.133 1.133 1.143 1.133 1.133 189,433 1.1334 -0.88%
2005-07-11 0 5.700 5.650 5.700 5.650 5.700 74,000 416,900 5.6338 1.143 1.133 1.143 1.133 1.143 368,896 1.1301 0.88%
2005-07-08 0 5.650 5.600 5.650 5.600 5.650 648,000 3,638,870 5.6155 1.133 1.123 1.133 1.123 1.133 3,230,335 1.1265 0.89%
2005-07-07 0 5.600 5.600 5.650 5.600 5.750 874,000 4,944,000 5.6568 1.123 1.123 1.133 1.123 1.153 4,356,964 1.1347 -1.75%
2005-07-06 0 5.700 5.700 5.750 5.700 5.700 180,527 1,028,925 5.6996 1.143 1.143 1.153 1.143 1.143 899,942 1.1433 0.00%
2005-07-05 0 5.700 5.650 5.750 5.650 5.750 368,534 2,116,571 5.7432 1.143 1.133 1.153 1.133 1.153 1,837,173 1.1521 -0.87%
2005-07-04 0 5.750 5.700 5.750 5.700 5.750 54,000 308,100 5.7056 1.153 1.143 1.153 1.143 1.153 269,195 1.1445 1.77%
2005-06-30 0 5.650 5.600 5.650 5.600 5.700 66,000 372,000 5.6364 1.133 1.123 1.133 1.123 1.143 329,016 1.1306 0.89%
2005-06-29 0 5.600 5.600 5.700 5.600 5.750 282,000 1,602,700 5.6833 1.123 1.123 1.143 1.123 1.153 1,405,794 1.1401 -2.61%
2005-06-28 0 5.750 5.700 5.750 - - 1,600 9,200 5.7500 1.153 1.143 1.153 - - 7,976 1.1534 0.00%
2005-06-27 0 5.750 5.650 5.800 5.750 5.750 396,000 2,277,000 5.7500 1.153 1.133 1.163 1.153 1.153 1,974,094 1.1534 0.00%
2005-06-24 0 5.750 5.750 5.800 5.750 5.750 314,000 1,805,500 5.7500 1.153 1.153 1.163 1.153 1.153 1,565,317 1.1534 0.00%
2005-06-23 0 5.750 5.700 5.750 5.700 5.750 230,000 1,320,700 5.7422 1.153 1.143 1.153 1.143 1.153 1,146,570 1.1519 0.00%
2005-06-22 0 5.750 5.700 5.750 5.700 5.750 68,000 390,100 5.7368 1.153 1.143 1.153 1.143 1.153 338,986 1.1508 0.00%
2005-06-21 0 5.750 5.700 5.750 5.700 5.750 36,000 205,300 5.7028 1.153 1.143 1.153 1.143 1.153 179,463 1.1440 1.77%
2005-06-20 0 5.650 5.650 5.700 5.650 5.650 8,000 45,200 5.6500 1.133 1.133 1.143 1.133 1.133 39,881 1.1334 -0.88%
2005-06-17 0 5.700 5.650 5.700 - - 0 0 - 1.143 1.133 1.143 - - 0 - -0.87%
2005-06-16 0 5.750 5.650 5.750 - - 0 0 - 1.153 1.133 1.153 - - 0 - 0.00%
2005-06-15 0 5.750 5.650 5.750 - - 160,392 920,396 5.7384 1.153 1.133 1.153 - - 799,568 1.1511 0.00%
2005-06-14 0 5.750 5.700 5.750 5.700 5.850 154,000 883,800 5.7390 1.153 1.143 1.153 1.143 1.174 767,703 1.1512 0.88%
2005-06-13 0 5.700 5.650 5.700 5.700 5.700 140,000 798,000 5.7000 1.143 1.133 1.143 1.143 1.143 697,912 1.1434 0.00%
2005-06-10 0 5.700 5.650 5.700 5.650 5.700 108,000 614,200 5.6870 1.143 1.133 1.143 1.133 1.143 538,389 1.1408 0.00%
2005-06-09 0 5.700 5.650 5.700 5.650 5.750 86,000 490,600 5.7047 1.143 1.133 1.143 1.133 1.153 428,717 1.1443 -0.87%
2005-06-08 0 5.750 5.700 5.750 5.700 5.750 4,261 24,322 5.7080 1.153 1.143 1.153 1.143 1.153 21,241 1.1450 1.77%
2005-06-07 0 5.650 5.600 5.650 5.650 5.650 82,000 463,300 5.6500 1.133 1.123 1.133 1.133 1.133 408,777 1.1334 -1.74%
2005-06-06 0 5.750 5.650 5.750 5.700 5.750 14,000 80,000 5.7143 1.153 1.133 1.153 1.143 1.153 69,791 1.1463 1.77%
2005-06-03 0 5.650 5.650 5.800 5.650 5.750 145,000 828,150 5.7114 1.133 1.133 1.163 1.133 1.153 722,837 1.1457 -2.59%
2005-06-02 0 5.800 5.650 5.800 5.650 5.800 277,000 1,579,600 5.7025 1.163 1.133 1.163 1.133 1.163 1,380,869 1.1439 0.87%
2005-06-01 0 5.750 5.700 5.750 5.700 5.750 48,000 275,400 5.7375 1.153 1.143 1.153 1.143 1.153 239,284 1.1509 0.00%
2005-05-31 0 5.750 5.700 5.800 5.750 5.800 62,000 356,600 5.7516 1.153 1.143 1.163 1.153 1.163 309,075 1.1538 -0.86%
2005-05-30 0 5.800 5.750 5.800 5.750 5.800 106,800 618,860 5.7946 1.163 1.153 1.163 1.153 1.163 532,407 1.1624 -0.85%
2005-05-27 0 5.850 5.750 5.850 5.650 5.850 414,000 2,362,760 5.7071 1.174 1.153 1.174 1.133 1.174 2,063,825 1.1448 2.63%
2005-05-26 0 5.700 5.650 5.700 5.650 5.750 84,000 476,200 5.6690 1.143 1.133 1.143 1.133 1.153 418,747 1.1372 0.00%
2005-05-25 0 5.700 5.650 5.700 5.700 5.750 162,000 924,700 5.7080 1.143 1.133 1.143 1.143 1.153 807,584 1.1450 -0.87%
2005-05-24 0 5.750 5.650 5.750 5.700 5.750 222,000 1,273,400 5.7360 1.153 1.133 1.153 1.143 1.153 1,106,689 1.1506 0.00%
2005-05-23 0 5.750 5.650 5.800 - - 0 0 - 1.153 1.133 1.163 - - 0 - 0.00%
2005-05-20 0 5.750 5.650 5.750 - - 0 0 - 1.153 1.133 1.153 - - 0 - 0.00%
2005-05-19 0 5.750 5.550 5.800 - - 0 0 - 1.153 1.113 1.163 - - 0 - 0.00%
2005-05-18 0 5.750 5.650 5.750 - - 100,000 580,900 5.8090 1.153 1.133 1.153 - - 498,509 1.1653 -1.71%
2005-05-17 0 5.850 5.850 5.900 5.700 5.850 142,000 823,600 5.8000 1.174 1.174 1.184 1.143 1.174 707,882 1.1635 2.63%
2005-05-13 0 5.700 5.600 5.800 - - 0 0 - 1.143 1.123 1.163 - - 0 - 0.00%
2005-05-12 0 5.700 5.650 5.700 5.700 5.750 24,000 137,000 5.7083 1.143 1.133 1.143 1.143 1.153 119,642 1.1451 0.00%
2005-05-11 0 5.700 5.600 5.700 5.700 5.700 49,000 279,300 5.7000 1.143 1.123 1.143 1.143 1.143 244,269 1.1434 -1.72%
2005-05-10 0 5.800 5.700 5.800 5.800 5.800 16,800 97,480 5.8024 1.163 1.143 1.163 1.163 1.163 83,749 1.1639 0.87%
2005-05-09 0 5.750 5.700 5.750 5.750 5.750 64,000 368,200 5.7531 1.153 1.143 1.153 1.153 1.153 319,045 1.1541 -0.86%
2005-05-06 0 5.800 5.750 5.800 5.750 5.800 156,000 897,300 5.7519 1.163 1.153 1.163 1.153 1.163 777,673 1.1538 0.00%
2005-05-05 0 5.800 5.750 5.800 5.750 5.850 194,000 1,125,200 5.8000 1.163 1.153 1.163 1.153 1.174 967,107 1.1635 0.00%
2005-05-04 0 5.800 5.700 5.750 5.750 5.800 40,000 230,300 5.7575 1.163 1.143 1.153 1.153 1.163 199,403 1.1549 0.00%
2005-05-03 0 5.800 5.800 5.850 5.750 5.800 252,800 1,450,140 5.7363 1.163 1.163 1.174 1.153 1.163 1,260,230 1.1507 1.75%
2005-04-29 0 5.700 5.700 5.800 5.650 5.750 384,000 2,189,700 5.7023 1.143 1.143 1.163 1.133 1.153 1,914,273 1.1439 -0.87%
2005-04-28 0 5.750 5.700 5.750 5.750 5.750 14,000 80,500 5.7500 1.153 1.143 1.153 1.153 1.153 69,791 1.1534 0.00%
2005-04-27 0 5.750 5.650 5.750 5.750 5.750 18,000 103,500 5.7500 1.153 1.133 1.153 1.153 1.153 89,732 1.1534 0.00%
2005-04-26 0 5.750 5.700 5.750 5.750 5.750 24,000 138,000 5.7500 1.153 1.143 1.153 1.153 1.153 119,642 1.1534 0.00%
2005-04-25 0 5.750 5.750 5.800 - - 0 0 - 1.153 1.153 1.163 - - 0 - 0.88%
2005-04-22 0 5.700 5.700 5.850 5.650 5.750 184,800 1,045,900 5.6596 1.143 1.143 1.174 1.133 1.153 921,244 1.1353 -0.87%
2005-04-21 0 5.750 5.650 5.750 5.700 5.750 220,281 1,259,873 5.7194 1.153 1.133 1.153 1.143 1.153 1,098,120 1.1473 0.00%
2005-04-20 0 5.750 5.700 5.750 5.700 5.750 258,400 1,485,040 5.7471 1.153 1.143 1.153 1.143 1.153 1,288,146 1.1529 -0.86%
2005-04-19 0 5.800 5.750 5.850 5.750 5.800 152,000 867,100 5.7046 1.163 1.153 1.174 1.153 1.163 757,733 1.1443 0.87%
2005-04-18 0 5.750 5.650 5.750 - - 20,000 114,000 5.7000 1.153 1.133 1.153 - - 99,702 1.1434 -0.86%
2005-04-15 0 5.800 5.750 5.800 5.750 5.800 74,000 425,800 5.7541 1.163 1.153 1.163 1.153 1.163 368,896 1.1543 -0.85%
2005-04-14 0 5.850 5.650 5.850 - - 0 0 - 1.174 1.133 1.174 - - 0 - 0.00%
2005-04-13 0 5.850 5.650 5.850 5.750 5.850 70,000 407,400 5.8200 1.174 1.133 1.174 1.153 1.174 348,956 1.1675 2.63%
2005-04-12 0 5.700 5.650 5.700 5.650 5.700 52,000 294,510 5.6637 1.143 1.133 1.143 1.133 1.143 259,224 1.1361 0.00%
2005-04-11 0 5.700 5.650 5.700 5.700 5.750 51,600 294,320 5.7039 1.143 1.133 1.143 1.143 1.153 257,230 1.1442 0.00%
2005-04-08 0 5.700 5.650 5.750 5.600 5.700 55,751 314,055 5.6332 1.143 1.133 1.153 1.123 1.143 277,923 1.1300 1.79%
2005-04-07 0 5.600 5.550 5.600 5.600 5.650 1,100,000 6,162,500 5.6023 1.123 1.113 1.123 1.123 1.133 5,483,594 1.1238 -1.75%
2005-04-06 0 5.700 5.650 5.700 5.650 5.700 186,000 1,051,100 5.6511 1.143 1.133 1.143 1.133 1.143 927,226 1.1336 0.00%
2005-04-04 0 5.700 5.650 5.700 5.600 5.700 596,000 3,354,400 5.6282 1.143 1.133 1.143 1.123 1.143 2,971,111 1.1290 1.79%
2005-04-01 0 5.600 5.500 5.600 5.550 5.600 620,000 3,471,052 5.5985 1.123 1.103 1.123 1.113 1.123 3,090,753 1.1230 -0.88%
2005-03-31 0 5.650 5.600 5.650 5.600 5.650 426,000 2,383,155 5.5943 1.133 1.123 1.133 1.123 1.133 2,123,646 1.1222 0.89%
2005-03-30 0 5.600 5.550 5.600 5.550 5.600 270,000 1,512,900 5.6033 1.123 1.113 1.123 1.113 1.123 1,345,973 1.1240 0.00%
2005-03-29 0 5.600 5.600 5.650 5.600 5.650 990,000 5,589,400 5.6459 1.123 1.123 1.133 1.123 1.133 4,935,234 1.1326 -0.88%
2005-03-24 0 5.650 5.600 5.650 5.600 5.650 1,688,000 9,537,702 5.6503 1.133 1.123 1.133 1.123 1.133 8,414,824 1.1334 0.89%
2005-03-23 0 5.600 5.600 5.700 5.550 5.800 612,000 3,458,700 5.6515 1.123 1.123 1.143 1.113 1.163 3,050,872 1.1337 -2.61%
2005-03-22 0 5.750 5.750 5.800 5.750 5.800 388,000 2,239,700 5.7724 1.153 1.153 1.163 1.153 1.163 1,934,213 1.1579 -1.71%
2005-03-21 0 5.850 5.750 5.850 5.850 5.850 10,000 58,500 5.8500 1.174 1.153 1.174 1.174 1.174 49,851 1.1735 0.00%
2005-03-18 0 5.850 5.750 5.850 5.750 5.850 286,000 1,649,700 5.7682 1.174 1.153 1.174 1.153 1.174 1,425,734 1.1571 0.86%
2005-03-17 0 5.800 5.750 5.800 5.700 5.850 835,400 4,831,810 5.7838 1.163 1.153 1.163 1.143 1.174 4,164,540 1.1602 0.00%
2005-03-16 0 5.800 5.750 5.800 5.800 5.850 540,000 3,143,724 5.8217 1.163 1.153 1.163 1.163 1.174 2,691,946 1.1678 -0.85%
2005-03-15 0 5.850 5.800 5.850 5.800 5.950 492,199 2,884,433 5.8603 1.174 1.163 1.174 1.163 1.194 2,453,654 1.1756 -1.68%
2005-03-14 0 5.950 5.900 5.950 5.900 5.950 212,000 1,251,000 5.9009 1.194 1.184 1.194 1.184 1.194 1,056,838 1.1837 0.85%
2005-03-11 0 5.900 5.900 5.950 5.900 5.900 298,000 1,758,200 5.9000 1.184 1.184 1.194 1.184 1.184 1,485,555 1.1835 0.00%
2005-03-10 0 5.900 5.850 5.900 5.900 5.900 968,000 5,776,144 5.9671 1.184 1.174 1.184 1.184 1.184 4,825,562 1.1970 -2.48%
2005-03-09 0 6.050 5.900 6.000 5.950 6.050 1,068,800 6,322,886 5.9159 1.214 1.184 1.204 1.194 1.214 5,328,059 1.1867 2.54%
2005-03-08 0 5.900 5.900 5.950 5.900 6.000 603,200 3,580,200 5.9353 1.184 1.184 1.194 1.184 1.204 3,007,003 1.1906 -0.84%
2005-03-07 0 5.950 5.900 5.950 5.950 5.950 426,000 2,499,018 5.8662 1.194 1.184 1.194 1.194 1.194 2,123,646 1.1768 2.59%
2005-03-04 0 5.800 5.800 5.850 5.800 6.050 392,000 2,298,600 5.8638 1.163 1.163 1.174 1.163 1.214 1,954,153 1.1763 -4.92%
2005-03-03 0 6.100 6.000 6.100 5.900 6.100 488,000 2,933,900 6.0121 1.224 1.204 1.224 1.184 1.224 2,432,722 1.2060 3.39%
2005-03-02 0 5.900 5.900 6.000 5.900 6.000 90,000 531,300 5.9033 1.184 1.184 1.204 1.184 1.204 448,658 1.1842 -1.67%
2005-03-01 0 6.000 5.900 6.000 5.950 6.000 154,000 918,030 5.9612 1.204 1.184 1.204 1.194 1.204 767,703 1.1958 -0.83%
2005-02-28 0 6.050 5.900 6.050 5.900 6.050 368,000 2,208,500 6.0014 1.214 1.184 1.214 1.184 1.214 1,834,511 1.2039 0.83%
2005-02-25 0 6.000 5.950 6.000 5.900 6.000 73,694 438,341 5.9481 1.204 1.194 1.204 1.184 1.204 367,371 1.1932 0.00%
2005-02-24 0 6.000 6.000 6.050 5.850 6.050 650,364 3,848,562 5.9176 1.204 1.204 1.214 1.174 1.214 3,242,120 1.1871 1.69%
2005-02-23 0 5.900 5.850 5.900 5.750 5.900 382,000 2,216,100 5.8013 1.184 1.174 1.184 1.153 1.184 1,904,303 1.1637 0.85%
2005-02-22 0 5.850 5.800 5.850 5.850 5.900 340,000 1,989,850 5.8525 1.174 1.163 1.174 1.174 1.184 1,694,929 1.1740 -0.85%
2005-02-21 0 5.900 5.800 5.900 5.850 5.900 32,000 187,300 5.8531 1.184 1.163 1.184 1.174 1.184 159,523 1.1741 0.00%
2005-02-18 0 5.900 5.750 5.900 5.800 6.000 52,000 305,800 5.8808 1.184 1.153 1.184 1.163 1.204 259,224 1.1797 -1.67%
2005-02-17 0 6.000 5.800 6.000 6.000 6.050 26,000 156,100 6.0038 1.204 1.163 1.204 1.204 1.214 129,612 1.2044 -0.83%
2005-02-16 0 6.050 5.850 6.050 - - 22,000 132,550 6.0250 1.214 1.174 1.214 - - 109,672 1.2086 0.00%
2005-02-15 0 6.050 5.850 6.050 6.000 6.050 4,000 24,100 6.0250 1.214 1.174 1.214 1.204 1.214 19,940 1.2086 0.00%
2005-02-14 0 6.050 5.950 6.050 5.900 6.050 125,750 754,463 5.9997 1.214 1.194 1.214 1.184 1.214 626,874 1.2035 0.83%
2005-02-08 0 6.000 5.900 6.000 6.000 6.050 20,000 120,500 6.0250 1.204 1.184 1.204 1.204 1.214 99,702 1.2086 -0.83%
2005-02-07 0 6.050 5.900 6.050 5.900 6.050 472,960 2,804,020 5.9287 1.214 1.184 1.214 1.184 1.214 2,357,746 1.1893 2.54%
2005-02-04 0 5.900 5.700 5.900 5.700 5.900 620,000 3,550,400 5.7265 1.184 1.143 1.184 1.143 1.184 3,090,753 1.1487 0.00%
2005-02-03 0 5.900 5.750 5.900 - - 2,000 11,800 5.9000 1.184 1.153 1.184 - - 9,970 1.1835 -0.84%
2005-02-02 0 5.950 5.900 5.950 5.900 5.950 166,000 979,500 5.9006 1.194 1.184 1.194 1.184 1.194 827,524 1.1837 0.00%
2005-02-01 0 5.950 5.950 6.000 5.900 6.000 556,000 3,298,400 5.9324 1.194 1.194 1.204 1.184 1.204 2,771,707 1.1900 1.71%
2005-01-31 0 5.850 5.850 5.900 5.700 5.900 156,000 910,400 5.8359 1.174 1.174 1.184 1.143 1.184 777,673 1.1707 0.00%
2005-01-28 0 5.850 5.850 5.900 5.850 5.850 246,000 1,429,500 5.8110 1.174 1.174 1.184 1.174 1.174 1,226,331 1.1657 1.74%
2005-01-27 0 5.750 5.750 5.850 5.750 5.800 182,000 1,046,700 5.7511 1.153 1.153 1.174 1.153 1.163 907,286 1.1537 0.00%
2005-01-26 0 5.750 5.700 5.750 5.750 5.800 22,000 126,600 5.7545 1.153 1.143 1.153 1.153 1.163 109,672 1.1544 0.00%
2005-01-25 0 5.750 5.750 5.850 5.750 5.750 50,000 287,500 5.7500 1.153 1.153 1.174 1.153 1.153 249,254 1.1534 -1.71%
2005-01-24 0 5.850 5.600 5.850 - - 0 0 - 1.174 1.123 1.174 - - 0 - -0.85%
2005-01-21 0 5.900 5.650 5.900 - - 0 0 - 1.184 1.133 1.184 - - 0 - 0.00%
2005-01-20 0 5.900 5.750 5.900 5.750 5.900 34,000 199,700 5.8735 1.184 1.153 1.184 1.153 1.184 169,493 1.1782 0.00%
2005-01-19 0 5.900 5.750 5.900 - - 0 0 - 1.184 1.153 1.184 - - 0 - 0.00%
2005-01-18 0 5.900 5.800 5.900 5.850 5.900 78,800 462,920 5.8746 1.184 1.163 1.184 1.174 1.184 392,825 1.1784 0.00%
2005-01-17 0 5.900 5.850 5.900 - - 0 0 - 1.184 1.174 1.184 - - 0 - 0.00%
2005-01-14 0 5.900 5.850 5.900 5.900 5.900 360,000 2,124,000 5.9000 1.184 1.174 1.184 1.184 1.184 1,794,631 1.1835 0.00%
2005-01-13 0 5.900 5.850 5.900 5.900 5.950 188,000 1,109,600 5.9021 1.184 1.174 1.184 1.184 1.194 937,196 1.1840 -1.67%
2005-01-12 0 6.000 5.850 6.000 5.800 6.000 130,001 757,006 5.8231 1.204 1.174 1.204 1.163 1.204 648,066 1.1681 2.56%
2005-01-11 0 5.850 5.850 5.900 5.800 5.800 118,000 684,400 5.8000 1.174 1.174 1.184 1.163 1.163 588,240 1.1635 0.86%
2005-01-10 0 5.800 5.700 5.800 5.750 5.900 214,000 1,241,200 5.8000 1.163 1.143 1.163 1.153 1.184 1,066,808 1.1635 -1.69%
2005-01-07 0 5.900 5.850 5.900 5.850 5.900 212,000 1,256,468 5.9267 1.184 1.174 1.184 1.174 1.184 1,056,838 1.1889 -0.84%
2005-01-06 0 5.950 5.900 6.000 5.700 6.050 320,000 1,899,500 5.9359 1.194 1.184 1.204 1.143 1.214 1,595,227 1.1907 3.48%
2005-01-05 0 5.750 5.700 5.800 5.650 5.750 490,000 2,783,400 5.6804 1.153 1.143 1.163 1.133 1.153 2,442,692 1.1395 0.00%
2005-01-04 0 5.750 5.750 5.800 5.700 5.750 230,000 1,321,500 5.7457 1.153 1.153 1.163 1.143 1.153 1,146,570 1.1526 0.00%
2005-01-03 0 5.750 5.750 5.800 5.700 5.800 82,000 470,300 5.7354 1.153 1.153 1.163 1.143 1.163 408,777 1.1505 -0.86%
2004-12-31 0 5.800 5.750 5.800 5.750 5.800 18,000 103,600 5.7556 1.163 1.153 1.163 1.153 1.163 89,732 1.1546 0.87%
2004-12-30 0 5.750 5.700 5.750 5.700 5.800 798,000 4,555,100 5.7081 1.153 1.143 1.153 1.143 1.163 3,978,098 1.1450 0.88%
2004-12-29 0 5.700 5.650 5.700 5.700 5.700 456,800 2,603,760 5.7000 1.143 1.133 1.143 1.143 1.143 2,277,187 1.1434 0.88%
2004-12-28 0 5.650 5.650 5.700 - - 0 0 - 1.133 1.133 1.143 - - 0 - 0.00%
2004-12-24 0 5.650 5.650 5.800 5.650 5.700 108,000 614,200 5.6870 1.133 1.133 1.163 1.133 1.143 538,389 1.1408 -0.88%
2004-12-23 0 5.700 5.650 5.700 5.650 5.700 424,000 2,409,094 5.6818 1.143 1.133 1.143 1.133 1.143 2,113,676 1.1398 0.00%
2004-12-22 0 5.700 5.650 5.700 5.650 5.700 324,000 1,860,900 5.7435 1.143 1.133 1.143 1.133 1.143 1,615,168 1.1521 -0.09%
2004-12-21 0 5.800 5.800 5.850 5.750 5.800 208,000 1,205,400 5.7952 1.144 1.144 1.154 1.135 1.144 1,054,164 1.1435 0.00%
2004-12-20 0 5.800 5.750 5.850 5.750 5.800 278,000 1,609,500 5.7896 1.144 1.135 1.154 1.135 1.144 1,408,931 1.1424 0.87%
2004-12-17 0 5.750 5.700 5.750 5.700 5.800 166,000 956,700 5.7633 1.135 1.125 1.135 1.125 1.144 841,304 1.1372 -0.86%
2004-12-16 0 5.800 5.750 5.800 5.750 5.850 142,000 829,500 5.8415 1.144 1.135 1.144 1.135 1.154 719,670 1.1526 -0.85%
2004-12-15 0 5.850 5.750 5.850 5.850 5.850 194,000 1,126,356 5.8060 1.154 1.135 1.154 1.154 1.154 983,211 1.1456 0.00%
2004-12-14 0 5.850 5.750 5.850 5.800 5.850 96,000 557,000 5.8021 1.154 1.135 1.154 1.144 1.154 486,537 1.1448 0.86%
2004-12-13 0 5.800 5.800 5.950 5.750 5.800 478,000 2,804,800 5.8678 1.144 1.144 1.174 1.135 1.144 2,422,550 1.1578 -0.85%
2004-12-10 0 5.850 5.800 5.900 5.850 5.900 44,000 257,900 5.8614 1.154 1.144 1.164 1.154 1.164 222,996 1.1565 -1.68%
2004-12-09 0 5.950 5.800 5.950 5.750 5.950 26,000 150,700 5.7962 1.174 1.144 1.174 1.135 1.174 131,771 1.1437 0.85%
2004-12-08 0 5.900 5.900 5.950 5.900 6.000 72,000 429,400 5.9639 1.164 1.164 1.174 1.164 1.184 364,903 1.1768 -1.67%
2004-12-07 0 6.000 5.950 6.000 - - 0 0 - 1.184 1.174 1.184 - - 0 - 0.00%
2004-12-06 0 6.000 5.950 6.000 6.000 6.000 44,000 264,000 6.0000 1.184 1.174 1.184 1.184 1.184 222,996 1.1839 0.00%
2004-12-03 0 6.000 5.950 6.000 6.000 6.000 2,000 12,000 6.0000 1.184 1.174 1.184 1.184 1.184 10,136 1.1839 0.84%
2004-12-02 0 5.950 5.950 6.000 5.900 5.950 54,000 319,700 5.9204 1.174 1.174 1.184 1.164 1.174 273,677 1.1682 0.85%
2004-12-01 0 5.900 5.900 5.950 5.850 6.000 222,000 1,319,100 5.9419 1.164 1.164 1.174 1.154 1.184 1,125,118 1.1724 -0.84%
2004-11-30 0 5.950 5.900 6.050 5.950 5.950 2,000 11,900 5.9500 1.174 1.164 1.194 1.174 1.174 10,136 1.1740 0.85%
2004-11-29 0 5.900 5.900 6.250 5.900 6.000 60,000 355,800 5.9300 1.164 1.164 1.233 1.164 1.184 304,086 1.1701 0.00%
2004-11-26 0 5.900 5.900 6.050 5.900 6.000 238,000 1,416,400 5.9513 1.164 1.164 1.194 1.164 1.184 1,206,207 1.1743 -1.67%
2004-11-25 0 6.000 6.000 6.050 6.000 6.050 56,000 337,800 6.0321 1.184 1.184 1.194 1.184 1.194 283,813 1.1902 -0.83%
2004-11-24 0 6.050 6.000 6.050 6.000 6.050 136,000 819,000 6.0221 1.194 1.184 1.194 1.184 1.194 689,261 1.1882 0.83%
2004-11-23 0 6.000 5.950 6.000 5.900 6.000 114,110 680,844 5.9666 1.184 1.174 1.184 1.164 1.184 578,321 1.1773 0.00%
2004-11-22 0 6.000 5.850 6.000 - - 0 0 - 1.184 1.154 1.184 - - 0 - 0.00%
2004-11-19 0 6.000 5.900 6.000 - - 0 0 - 1.184 1.164 1.184 - - 0 - 0.00%
2004-11-18 0 6.000 5.950 6.000 6.000 6.000 14,000 84,000 6.0000 1.184 1.174 1.184 1.184 1.184 70,953 1.1839 0.00%
2004-11-17 0 6.000 5.900 6.000 6.000 6.000 34,000 204,000 6.0000 1.184 1.164 1.184 1.184 1.184 172,315 1.1839 0.00%
2004-11-16 0 6.000 5.900 6.000 6.000 6.000 20,000 120,000 6.0000 1.184 1.164 1.184 1.184 1.184 101,362 1.1839 -0.83%
2004-11-15 0 6.050 6.000 6.050 6.000 6.050 14,000 84,200 6.0143 1.194 1.184 1.194 1.184 1.194 70,953 1.1867 1.68%
2004-11-12 0 5.950 5.950 6.000 5.900 5.950 226,000 1,333,500 5.9004 1.174 1.174 1.184 1.164 1.174 1,145,390 1.1642 1.71%
2004-11-11 0 5.850 5.850 5.900 5.850 6.000 366,000 2,159,100 5.8992 1.154 1.154 1.164 1.154 1.184 1,854,924 1.1640 -0.85%
2004-11-10 0 5.900 5.900 5.950 5.900 5.900 210,000 1,239,000 5.9000 1.164 1.164 1.174 1.164 1.164 1,064,300 1.1641 0.85%
2004-11-09 0 5.850 5.850 5.900 5.850 5.900 302,000 1,778,400 5.8887 1.154 1.154 1.164 1.154 1.164 1,530,565 1.1619 -0.85%
2004-11-08 0 5.900 5.850 5.950 5.900 6.050 92,000 552,200 6.0022 1.164 1.154 1.174 1.164 1.194 466,265 1.1843 -2.48%
2004-11-05 0 6.050 5.950 6.050 6.000 6.100 242,000 1,452,900 6.0037 1.194 1.174 1.194 1.184 1.204 1,226,480 1.1846 0.00%
2004-11-04 1 - - - - - 0 0 - 1.194 - - - - 0 - 0.00%
2004-11-03 0 6.050 5.900 6.000 6.000 6.100 286,000 1,724,600 6.0301 1.194 1.164 1.184 1.184 1.204 1,449,476 1.1898 0.83%
2004-11-02 0 6.000 6.000 6.050 6.000 6.050 4,000 24,100 6.0250 1.184 1.184 1.194 1.184 1.194 20,272 1.1888 0.00%
2004-11-01 0 6.000 5.950 6.050 5.850 6.000 244,000 1,459,500 5.9816 1.184 1.174 1.194 1.154 1.184 1,236,616 1.1802 0.84%
2004-10-29 0 5.950 5.900 5.950 5.850 5.950 86,000 511,300 5.9453 1.174 1.164 1.174 1.154 1.174 435,856 1.1731 -0.83%
2004-10-28 0 6.000 5.950 6.000 6.050 6.050 2,000 12,100 6.0500 1.184 1.174 1.184 1.194 1.194 10,136 1.1937 0.84%
2004-10-27 0 5.950 5.900 5.950 5.900 6.000 58,000 343,000 5.9138 1.174 1.164 1.174 1.164 1.184 293,950 1.1669 0.85%
2004-10-26 0 5.900 5.950 6.050 5.900 5.950 48,000 284,000 5.9167 1.164 1.174 1.194 1.164 1.174 243,269 1.1674 0.00%
2004-10-25 0 5.900 5.850 5.900 5.900 5.900 210,000 1,239,000 5.9000 1.164 1.154 1.164 1.164 1.164 1,064,300 1.1641 -2.48%
2004-10-21 0 6.050 5.950 6.050 6.050 6.050 60,000 363,000 6.0500 1.194 1.174 1.194 1.194 1.194 304,086 1.1937 0.00%
2004-10-20 0 6.050 6.000 6.050 6.000 6.050 16,000 96,200 6.0125 1.194 1.184 1.194 1.184 1.194 81,090 1.1863 0.83%
2004-10-19 0 6.000 6.000 6.100 - - 116,000 696,000 6.0000 1.184 1.184 1.204 - - 587,899 1.1839 0.00%
2004-10-18 0 6.000 6.000 6.050 6.000 6.000 2,000 12,000 6.0000 1.184 1.184 1.194 1.184 1.184 10,136 1.1839 -1.64%
2004-10-15 0 6.100 6.000 6.100 - - 0 0 - 1.204 1.184 1.204 - - 0 - 0.00%
2004-10-14 0 6.100 6.000 6.100 5.900 6.100 54,000 326,700 6.0500 1.204 1.184 1.204 1.164 1.204 273,677 1.1937 1.67%
2004-10-13 0 6.000 6.000 6.050 6.000 6.050 126,000 759,200 6.0254 1.184 1.184 1.194 1.184 1.194 638,580 1.1889 -0.83%
2004-10-12 0 6.050 6.000 6.050 6.000 6.050 32,000 193,100 6.0344 1.194 1.184 1.194 1.184 1.194 162,179 1.1907 0.00%
2004-10-11 0 6.050 6.000 6.050 6.050 6.100 108,000 653,500 6.0509 1.194 1.184 1.194 1.194 1.204 547,354 1.1939 -1.63%
2004-10-08 0 6.150 6.100 6.150 6.100 6.150 210,000 1,268,600 6.0410 1.213 1.204 1.213 1.204 1.213 1,064,300 1.1920 1.65%
2004-10-07 0 6.050 6.000 6.050 6.000 6.050 110,000 664,100 6.0373 1.194 1.184 1.194 1.184 1.194 557,491 1.1912 0.83%
2004-10-06 0 6.000 6.000 6.050 5.950 6.000 1,264,000 7,583,900 5.9999 1.184 1.184 1.194 1.174 1.184 6,406,075 1.1839 0.00%
2004-10-05 0 6.000 5.950 6.050 5.950 6.000 136,000 812,600 5.9750 1.184 1.174 1.194 1.174 1.184 689,261 1.1789 0.84%
2004-10-04 0 5.950 5.900 6.000 5.900 6.000 196,000 1,165,700 5.9474 1.174 1.164 1.184 1.164 1.184 993,347 1.1735 -0.83%
2004-09-30 0 6.000 6.000 6.050 6.000 6.050 224,000 1,337,800 5.9723 1.184 1.184 1.194 1.184 1.194 1,135,254 1.1784 0.84%
2004-09-28 0 5.950 5.900 6.050 5.950 5.950 8,000 47,600 5.9500 1.174 1.164 1.194 1.174 1.174 40,545 1.1740 0.85%
2004-09-27 0 5.900 5.900 6.050 5.800 5.900 12,000 69,800 5.8167 1.164 1.164 1.194 1.144 1.164 60,817 1.1477 0.85%
2004-09-24 0 5.850 5.850 5.950 5.850 6.000 38,000 224,900 5.9184 1.154 1.154 1.174 1.154 1.184 192,588 1.1678 -2.50%
2004-09-23 0 6.000 6.000 6.200 5.900 6.000 50,000 296,100 5.9220 1.184 1.184 1.223 1.164 1.184 253,405 1.1685 1.69%
2004-09-22 0 5.900 5.850 5.950 5.900 5.950 126,000 748,400 5.9397 1.164 1.154 1.174 1.164 1.174 638,580 1.1720 0.00%
2004-09-21 0 5.900 5.900 5.950 5.850 5.950 260,000 1,533,400 5.8977 1.164 1.164 1.174 1.154 1.174 1,317,705 1.1637 1.72%
2004-09-20 0 5.800 5.800 5.950 5.750 5.900 118,000 690,000 5.8475 1.144 1.144 1.174 1.135 1.164 598,035 1.1538 -1.69%
2004-09-17 0 5.900 5.900 5.950 5.900 5.950 48,000 283,700 5.9104 1.164 1.164 1.174 1.164 1.174 243,269 1.1662 -0.84%
2004-09-16 0 5.950 5.900 5.950 5.950 5.950 2,000 11,900 5.9500 1.174 1.164 1.174 1.174 1.174 10,136 1.1740 0.85%
2004-09-15 0 5.900 5.800 5.900 5.900 5.950 64,000 377,800 5.9031 1.164 1.144 1.164 1.164 1.174 324,358 1.1648 0.00%
2004-09-14 0 5.900 5.800 5.900 - - 0 0 - 1.164 1.144 1.164 - - 0 - 0.00%
2004-09-13 0 5.900 5.800 5.950 5.800 5.950 270,000 1,590,600 5.8911 1.164 1.144 1.174 1.144 1.174 1,368,386 1.1624 0.00%
2004-09-10 0 5.900 5.850 5.900 5.900 5.900 108,000 637,200 5.9000 1.164 1.154 1.164 1.164 1.164 547,354 1.1641 0.00%
2004-09-09 0 5.900 5.850 5.900 5.900 5.900 8,000 47,200 5.9000 1.164 1.154 1.164 1.164 1.164 40,545 1.1641 0.00%
2004-09-08 0 5.900 5.900 5.950 5.900 6.000 116,000 685,000 5.9052 1.164 1.164 1.174 1.164 1.184 587,899 1.1652 -0.84%
2004-09-07 0 5.950 5.900 5.950 5.850 5.950 52,000 306,400 5.8923 1.174 1.164 1.174 1.154 1.174 263,541 1.1626 0.85%
2004-09-06 0 5.900 5.800 5.900 5.900 5.900 292,000 1,722,800 5.9000 1.164 1.144 1.164 1.164 1.164 1,479,884 1.1641 0.85%
2004-09-03 0 5.850 5.800 5.950 5.850 5.900 1,030,000 6,075,900 5.8989 1.154 1.144 1.174 1.154 1.164 5,220,140 1.1639 -0.85%
2004-09-02 0 5.900 5.800 5.900 5.800 5.900 234,000 1,362,600 5.8231 1.164 1.144 1.164 1.144 1.164 1,185,935 1.1490 2.61%
2004-09-01 0 5.750 5.700 5.750 5.700 5.900 114,000 655,300 5.7482 1.135 1.125 1.135 1.125 1.164 577,763 1.1342 -2.54%
2004-08-31 0 5.900 5.800 5.900 5.900 5.900 10,000 59,000 5.9000 1.164 1.144 1.164 1.164 1.164 50,681 1.1641 0.00%
2004-08-30 0 5.900 5.700 5.900 - - 0 0 - 1.164 1.125 1.164 - - 0 - 0.00%
2004-08-27 0 5.900 5.700 5.900 5.800 5.900 14,000 81,400 5.8143 1.164 1.125 1.164 1.144 1.164 70,953 1.1472 0.00%
2004-08-26 0 5.900 5.800 5.900 5.900 5.900 2,000 11,800 5.9000 1.164 1.144 1.164 1.164 1.164 10,136 1.1641 0.85%
2004-08-25 0 5.850 5.700 5.900 5.700 5.850 8,000 45,900 5.7375 1.154 1.125 1.164 1.125 1.154 40,545 1.1321 0.86%
2004-08-24 0 5.800 5.700 5.800 5.800 5.800 2,000 11,600 5.8000 1.144 1.125 1.144 1.144 1.144 10,136 1.1444 -0.85%
2004-08-23 0 5.850 5.700 5.850 5.850 5.850 2,000 11,700 5.8500 1.154 1.125 1.154 1.154 1.154 10,136 1.1543 0.00%
2004-08-20 0 5.850 5.800 5.850 5.850 6.000 28,000 164,400 5.8714 1.154 1.144 1.154 1.154 1.184 141,907 1.1585 0.00%
2004-08-19 0 5.850 5.850 5.900 5.700 5.800 4,000 23,000 5.7500 1.154 1.154 1.164 1.125 1.144 20,272 1.1345 4.46%
2004-08-18 0 5.600 5.600 5.900 5.600 5.800 178,000 1,031,200 5.7933 1.105 1.105 1.164 1.105 1.144 902,121 1.1431 -2.61%
2004-08-17 0 5.750 5.750 5.850 5.750 5.950 40,000 233,900 5.8475 1.135 1.135 1.154 1.135 1.174 202,724 1.1538 -2.54%
2004-08-16 0 5.900 5.800 5.900 5.900 5.900 2,000 11,800 5.9000 1.164 1.144 1.164 1.164 1.164 10,136 1.1641 0.85%
2004-08-13 0 6.050 6.000 6.100 6.000 6.100 68,000 410,000 6.0294 1.154 1.145 1.164 1.145 1.164 356,413 1.1504 0.00%
2004-08-12 0 6.050 6.000 6.050 5.950 6.100 34,000 205,300 6.0382 1.154 1.145 1.154 1.135 1.164 178,206 1.1520 -0.82%
2004-08-11 0 6.100 6.050 6.100 6.100 6.100 72,000 439,200 6.1000 1.164 1.154 1.164 1.164 1.164 377,378 1.1638 0.83%
2004-08-10 0 6.050 6.000 6.100 6.000 6.050 92,000 552,100 6.0011 1.154 1.145 1.164 1.145 1.154 482,206 1.1449 0.83%
2004-08-09 0 6.000 5.950 6.000 - - 0 0 - 1.145 1.135 1.145 - - 0 - 0.00%
2004-08-06 0 6.000 5.950 6.000 5.950 6.100 124,000 740,900 5.9750 1.145 1.135 1.145 1.135 1.164 649,929 1.1400 -1.64%
2004-08-05 0 6.100 6.050 6.100 6.100 6.100 126,000 768,600 6.1000 1.164 1.154 1.164 1.164 1.164 660,412 1.1638 0.00%
2004-08-04 0 6.100 5.900 6.100 - - 178,000 1,084,960 6.0953 1.164 1.126 1.164 - - 932,963 1.1629 0.00%
2004-08-03 0 6.100 6.000 6.100 6.000 6.150 40,000 242,600 6.0650 1.164 1.145 1.164 1.145 1.173 209,655 1.1571 0.00%
2004-08-02 0 6.100 5.900 6.100 6.100 6.100 12,000 73,200 6.1000 1.164 1.126 1.164 1.164 1.164 62,896 1.1638 0.00%
2004-07-30 0 6.100 5.950 6.100 6.050 6.150 54,000 330,100 6.1130 1.164 1.135 1.164 1.154 1.173 283,034 1.1663 1.67%
2004-07-29 0 6.000 5.950 6.000 6.000 6.000 352,000 2,132,375 6.0579 1.145 1.135 1.145 1.145 1.145 1,844,961 1.1558 -1.64%
2004-07-28 0 6.100 6.000 6.100 6.050 6.100 76,000 463,300 6.0961 1.164 1.145 1.164 1.154 1.164 398,344 1.1631 -0.81%
2004-07-27 0 6.150 6.000 6.150 - - 0 0 - 1.173 1.145 1.173 - - 0 - 0.00%
2004-07-26 0 6.150 6.100 6.150 - - 272,000 1,681,216 6.1809 1.173 1.164 1.173 - - 1,425,651 1.1793 -0.81%
2004-07-23 0 6.200 6.100 6.250 5.950 6.200 44,000 271,100 6.1614 1.183 1.164 1.192 1.135 1.183 230,620 1.1755 0.81%
2004-07-22 0 6.150 6.050 6.150 5.750 6.150 434,000 2,547,000 5.8687 1.173 1.154 1.173 1.097 1.173 2,274,753 1.1197 1.65%
2004-07-21 0 6.050 5.900 6.050 6.000 6.100 166,000 1,008,800 6.0771 1.154 1.126 1.154 1.145 1.164 870,067 1.1595 -0.82%
2004-07-20 0 6.100 6.000 6.100 6.050 6.150 18,000 109,400 6.0778 1.164 1.145 1.164 1.154 1.173 94,345 1.1596 0.00%
2004-07-19 0 6.100 6.100 6.150 5.900 6.050 84,000 503,500 5.9940 1.164 1.164 1.173 1.126 1.154 440,275 1.1436 0.83%
2004-07-16 0 6.050 5.850 6.050 - - 0 0 - 1.154 1.116 1.154 - - 0 - -0.82%
2004-07-15 0 6.100 5.650 6.100 6.100 6.100 2,000 12,200 6.1000 1.164 1.078 1.164 1.164 1.164 10,483 1.1638 0.83%
2004-07-14 0 6.050 6.000 6.050 6.050 6.050 2,000 12,100 6.0500 1.154 1.145 1.154 1.154 1.154 10,483 1.1543 1.68%
2004-07-13 0 5.950 5.950 6.200 5.900 5.950 76,000 452,000 5.9474 1.135 1.135 1.183 1.126 1.135 398,344 1.1347 -1.65%
2004-07-12 0 6.050 5.950 6.100 6.050 6.200 133,200 808,940 6.0731 1.154 1.135 1.164 1.154 1.183 698,150 1.1587 -1.63%
2004-07-09 0 6.150 6.050 6.150 6.150 6.150 238,000 1,478,442 6.2119 1.173 1.154 1.173 1.173 1.173 1,247,445 1.1852 -1.60%
2004-07-08 0 6.250 6.200 6.300 6.200 6.250 54,000 337,200 6.2444 1.192 1.183 1.202 1.183 1.192 283,034 1.1914 0.81%
2004-07-07 0 6.200 6.150 6.200 6.150 6.200 24,000 147,700 6.1542 1.183 1.173 1.183 1.173 1.183 125,793 1.1742 0.81%
2004-07-06 0 6.150 6.150 6.200 6.050 6.200 94,000 573,500 6.1011 1.173 1.173 1.183 1.154 1.183 492,688 1.1640 1.65%
2004-07-05 0 6.050 6.050 6.150 6.050 6.150 200,000 1,218,200 6.0910 1.154 1.154 1.173 1.154 1.173 1,048,273 1.1621 1.68%
2004-07-02 0 5.950 5.950 6.000 - - 4,000 23,200 5.8000 1.135 1.135 1.145 - - 20,965 1.1066 1.71%
2004-06-30 0 5.850 5.850 6.000 5.750 5.800 18,000 103,900 5.7722 1.116 1.116 1.145 1.097 1.107 94,345 1.1013 0.86%
2004-06-29 0 5.800 5.700 6.000 5.700 5.800 36,000 207,500 5.7639 1.107 1.088 1.145 1.088 1.107 188,689 1.0997 2.65%
2004-06-28 0 5.650 5.650 5.700 5.650 5.700 196,000 1,115,400 5.6908 1.078 1.078 1.088 1.078 1.088 1,027,308 1.0858 -0.88%
2004-06-25 0 5.700 5.700 5.800 5.700 5.750 10,000 57,100 5.7100 1.088 1.088 1.107 1.088 1.097 52,414 1.0894 0.00%
2004-06-24 0 5.700 5.700 5.750 5.600 5.700 44,000 247,900 5.6341 1.088 1.088 1.097 1.068 1.088 230,620 1.0749 0.88%
2004-06-23 0 5.650 5.650 5.700 5.600 5.650 10,000 56,100 5.6100 1.078 1.078 1.088 1.068 1.078 52,414 1.0703 0.89%
2004-06-21 0 5.600 5.550 5.600 5.600 5.700 116,000 651,800 5.6190 1.068 1.059 1.068 1.068 1.088 607,998 1.0720 -1.75%
2004-06-18 0 5.700 5.600 5.700 5.600 5.700 160,000 900,300 5.6269 1.088 1.068 1.088 1.068 1.088 838,618 1.0736 0.00%
2004-06-17 0 5.700 5.700 5.750 5.650 5.700 128,000 727,600 5.6844 1.088 1.088 1.097 1.078 1.088 670,895 1.0845 0.00%
2004-06-16 0 5.700 5.700 5.750 - - 0 0 - 1.088 1.088 1.097 - - 0 - 0.00%
2004-06-15 0 5.700 5.700 5.750 5.650 5.800 36,000 205,800 5.7167 1.088 1.088 1.097 1.078 1.107 188,689 1.0907 0.00%
2004-06-14 0 5.700 5.650 5.750 5.700 5.750 28,000 160,000 5.7143 1.088 1.078 1.097 1.088 1.097 146,758 1.0902 -0.87%
2004-06-11 0 5.750 5.700 5.800 5.750 5.750 86,000 494,500 5.7500 1.097 1.088 1.107 1.097 1.097 450,757 1.0970 0.00%
2004-06-10 0 5.750 5.700 5.750 5.700 5.800 130,000 747,400 5.7492 1.097 1.088 1.097 1.088 1.107 681,378 1.0969 0.88%
2004-06-09 0 5.700 5.700 5.750 5.700 5.800 18,000 103,300 5.7389 1.088 1.088 1.097 1.088 1.107 94,345 1.0949 -0.87%
2004-06-08 0 5.750 5.650 5.750 5.750 5.800 20,000 115,100 5.7550 1.097 1.078 1.097 1.097 1.107 104,827 1.0980 0.00%
2004-06-07 0 5.750 5.650 5.750 5.550 5.750 64,622 370,259 5.7296 1.097 1.078 1.097 1.059 1.097 338,708 1.0932 0.88%
2004-06-04 0 5.700 5.700 5.750 - - 0 0 - 1.088 1.088 1.097 - - 0 - 0.88%
2004-06-03 0 5.650 5.650 5.700 5.650 5.650 18,000 101,700 5.6500 1.078 1.078 1.088 1.078 1.078 94,345 1.0780 -0.88%
2004-06-02 0 5.700 5.650 5.700 5.600 5.750 74,000 423,300 5.7203 1.088 1.078 1.088 1.068 1.097 387,861 1.0914 0.00%
2004-06-01 0 5.700 5.650 5.750 5.650 5.750 400,000 2,293,700 5.7343 1.088 1.078 1.097 1.078 1.097 2,096,546 1.0940 -1.72%
2004-05-31 0 5.800 5.750 5.800 5.800 5.800 10,000 58,000 5.8000 1.107 1.097 1.107 1.107 1.107 52,414 1.1066 -0.85%
2004-05-28 0 5.850 5.800 5.850 5.800 5.850 470,000 2,726,200 5.8004 1.116 1.107 1.116 1.107 1.116 2,463,442 1.1067 0.86%
2004-05-27 0 5.800 5.750 5.800 5.750 5.800 308,000 1,783,700 5.7912 1.107 1.097 1.107 1.097 1.107 1,614,341 1.1049 0.00%
2004-05-25 0 5.800 5.750 5.800 5.800 5.800 496,000 2,876,800 5.8000 1.107 1.097 1.107 1.107 1.107 2,599,717 1.1066 0.87%
2004-05-24 0 5.750 5.750 5.800 5.750 5.800 130,000 747,800 5.7523 1.097 1.097 1.107 1.097 1.107 681,378 1.0975 0.00%
2004-05-21 0 5.750 5.750 5.800 5.750 5.800 237,800 1,374,840 5.7815 1.097 1.097 1.107 1.097 1.107 1,246,397 1.1031 -0.86%
2004-05-20 0 5.800 5.750 5.800 5.750 5.800 132,000 763,950 5.7875 1.107 1.097 1.107 1.097 1.107 691,860 1.1042 0.00%
2004-05-19 0 5.800 5.750 5.800 5.800 5.800 290,000 1,687,100 5.8176 1.107 1.097 1.107 1.107 1.107 1,519,996 1.1099 0.87%
2004-05-18 0 5.750 5.700 5.750 5.450 5.750 108,000 613,300 5.6787 1.097 1.088 1.097 1.040 1.097 566,067 1.0834 0.00%
2004-05-17 0 5.750 5.450 5.750 5.800 5.800 2,000 11,600 5.8000 1.097 1.040 1.097 1.107 1.107 10,483 1.1066 -0.86%
2004-05-14 0 5.800 5.750 5.850 5.750 5.800 184,000 1,066,200 5.7946 1.107 1.097 1.116 1.097 1.107 964,411 1.1055 0.87%
2004-05-13 0 5.750 5.700 5.950 - - 30,000 174,000 5.8000 1.097 1.088 1.135 - - 157,241 1.1066 0.00%
2004-05-12 0 5.750 5.750 5.800 5.750 5.850 360,000 2,082,000 5.7833 1.097 1.097 1.107 1.097 1.116 1,886,892 1.1034 -0.86%
2004-05-11 0 5.800 5.800 5.850 5.750 5.850 164,000 952,500 5.8079 1.107 1.107 1.116 1.097 1.116 859,584 1.1081 0.87%
2004-05-10 0 5.750 5.700 5.800 5.750 5.900 266,000 1,552,800 5.8376 1.097 1.088 1.107 1.097 1.126 1,394,203 1.1138 -2.54%
2004-05-07 0 5.900 5.900 5.950 5.900 5.900 2,000 11,800 5.9000 1.126 1.126 1.135 1.126 1.126 10,483 1.1257 -0.84%
2004-05-06 0 5.950 5.950 6.050 5.950 5.950 86,000 511,700 5.9500 1.135 1.135 1.154 1.135 1.135 450,757 1.1352 0.85%
2004-05-05 0 5.900 5.900 6.050 5.900 5.950 220,000 1,304,500 5.9295 1.126 1.126 1.154 1.126 1.135 1,153,100 1.1313 -0.84%
2004-05-04 0 5.950 5.950 6.000 5.950 6.000 48,000 287,500 5.9896 1.135 1.135 1.145 1.135 1.145 251,586 1.1428 -0.83%
2004-05-03 0 6.000 5.950 6.000 5.950 6.000 20,000 119,500 5.9750 1.145 1.135 1.145 1.135 1.145 104,827 1.1400 1.69%
2004-04-30 0 5.900 5.900 6.000 5.900 6.100 4,000 24,000 6.0000 1.126 1.126 1.145 1.126 1.164 20,965 1.1447 -3.28%
2004-04-29 0 6.100 6.050 6.100 6.000 6.100 578,000 3,497,900 6.0517 1.164 1.154 1.164 1.145 1.164 3,029,509 1.1546 0.83%
2004-04-28 0 6.050 6.050 6.200 6.050 6.100 16,000 97,000 6.0625 1.154 1.154 1.183 1.154 1.164 83,862 1.1567 0.00%
2004-04-27 0 6.050 6.050 6.200 6.050 6.150 60,000 363,900 6.0650 1.154 1.154 1.183 1.154 1.173 314,482 1.1571 -0.82%
2004-04-26 0 6.100 6.050 6.200 6.050 6.100 60,000 363,700 6.0617 1.164 1.154 1.183 1.154 1.164 314,482 1.1565 0.83%
2004-04-23 0 6.050 6.050 6.250 6.050 6.100 22,000 133,700 6.0773 1.154 1.154 1.192 1.154 1.164 115,310 1.1595 0.00%
2004-04-22 0 6.050 6.050 6.100 6.050 6.050 20,000 121,000 6.0500 1.154 1.154 1.164 1.154 1.154 104,827 1.1543 -0.82%
2004-04-21 0 6.100 6.050 6.100 6.050 6.100 14,785 89,649 6.0635 1.164 1.154 1.164 1.154 1.164 77,494 1.1569 0.83%
2004-04-20 0 6.050 6.050 6.200 6.050 6.100 100,000 609,900 6.0990 1.154 1.154 1.183 1.154 1.164 524,137 1.1636 -0.82%
2004-04-19 0 6.100 6.100 6.200 6.100 6.100 36,000 219,600 6.1000 1.164 1.164 1.183 1.164 1.164 188,689 1.1638 0.00%
2004-04-16 0 6.100 6.100 6.150 6.100 6.100 10,000 61,000 6.1000 1.164 1.164 1.173 1.164 1.164 52,414 1.1638 0.00%
2004-04-15 0 6.100 6.050 6.250 6.100 6.100 50,000 305,000 6.1000 1.164 1.154 1.192 1.164 1.164 262,068 1.1638 0.00%
2004-04-14 0 6.100 6.100 6.250 6.100 6.150 250,000 1,531,800 6.1272 1.164 1.164 1.192 1.164 1.173 1,310,341 1.1690 -3.17%
2004-04-13 0 6.300 6.200 6.300 6.250 6.450 318,000 2,039,700 6.4142 1.202 1.183 1.202 1.192 1.231 1,666,754 1.2238 0.00%
2004-04-08 0 6.300 6.300 6.350 6.200 6.200 8,000 49,800 6.2250 1.202 1.202 1.212 1.183 1.183 41,931 1.1877 -0.79%
2004-04-07 0 6.350 6.300 6.350 6.200 6.350 168,000 1,057,300 6.2935 1.212 1.202 1.212 1.183 1.212 880,549 1.2007 0.79%
2004-04-06 0 6.300 6.150 6.300 6.300 6.300 18,000 113,400 6.3000 1.202 1.173 1.202 1.202 1.202 94,345 1.2020 3.28%
2004-04-02 0 6.100 6.050 6.150 6.100 6.100 511,600 3,120,760 6.1000 1.164 1.154 1.173 1.164 1.164 2,681,483 1.1638 0.00%
2004-04-01 0 6.100 6.100 6.300 6.100 6.100 574,000 3,501,400 6.1000 1.164 1.164 1.202 1.164 1.164 3,008,544 1.1638 0.00%
2004-03-31 0 6.100 6.100 6.250 6.100 6.150 620,000 3,783,100 6.1018 1.164 1.164 1.192 1.164 1.173 3,249,647 1.1642 -0.81%
2004-03-30 0 6.150 6.150 6.200 6.150 6.200 16,000 98,700 6.1688 1.173 1.173 1.183 1.173 1.183 83,862 1.1769 0.82%
2004-03-29 0 6.100 6.100 6.200 6.100 6.200 32,000 196,200 6.1313 1.164 1.164 1.183 1.164 1.183 167,724 1.1698 -1.61%
2004-03-26 0 6.200 6.050 6.250 6.150 6.200 20,000 123,500 6.1750 1.183 1.154 1.192 1.173 1.183 104,827 1.1781 2.48%
2004-03-25 0 6.050 6.000 6.200 - - 0 0 - 1.154 1.145 1.183 - - 0 - 0.00%
2004-03-24 0 6.050 6.050 6.250 6.050 6.050 10,000 60,500 6.0500 1.154 1.154 1.192 1.154 1.154 52,414 1.1543 0.83%
2004-03-23 0 6.000 6.000 6.300 5.950 5.950 30,000 178,500 5.9500 1.145 1.145 1.202 1.135 1.135 157,241 1.1352 0.84%
2004-03-22 0 5.950 5.950 6.300 5.850 5.850 2,000 11,700 5.8500 1.135 1.135 1.202 1.116 1.116 10,483 1.1161 0.00%
2004-03-19 0 5.950 5.950 6.100 5.950 6.150 196,000 1,201,000 6.1276 1.135 1.135 1.164 1.135 1.173 1,027,308 1.1691 -3.25%
2004-03-18 0 6.150 6.150 6.200 6.150 6.150 60,000 369,000 6.1500 1.173 1.173 1.183 1.173 1.173 314,482 1.1734 0.00%
2004-03-17 0 6.150 6.100 6.350 - - 0 0 - 1.173 1.164 1.212 - - 0 - 0.00%
2004-03-16 0 6.150 6.100 6.250 6.150 6.150 101,200 622,440 6.1506 1.173 1.164 1.192 1.173 1.173 530,426 1.1735 0.00%
2004-03-15 0 6.150 6.100 6.150 6.150 6.150 30,000 184,500 6.1500 1.173 1.164 1.173 1.173 1.173 157,241 1.1734 1.65%
2004-03-12 0 6.050 6.050 6.200 6.000 6.200 90,000 548,000 6.0889 1.154 1.154 1.183 1.145 1.183 471,723 1.1617 -1.63%
2004-03-11 0 6.150 6.150 6.200 6.150 6.250 510,000 3,166,400 6.2086 1.173 1.173 1.183 1.173 1.192 2,673,096 1.1845 -0.81%
2004-03-10 0 6.200 6.200 6.250 6.200 6.250 24,000 149,300 6.2208 1.183 1.183 1.192 1.183 1.192 125,793 1.1869 -0.80%
2004-03-09 0 6.250 6.250 6.300 6.200 6.300 46,000 288,700 6.2761 1.192 1.192 1.202 1.183 1.202 241,103 1.1974 -0.79%
2004-03-08 0 6.300 6.250 6.300 6.300 6.300 110,000 693,000 6.3000 1.202 1.192 1.202 1.202 1.202 576,550 1.2020 0.00%
2004-03-05 0 6.300 6.250 6.350 6.300 6.350 288,000 1,814,800 6.3014 1.202 1.192 1.212 1.202 1.212 1,509,513 1.2022 0.00%
2004-03-04 0 6.300 6.300 6.400 6.300 6.300 44,000 277,200 6.3000 1.202 1.202 1.221 1.202 1.202 230,620 1.2020 0.00%
2004-03-03 0 6.300 6.300 6.400 6.300 6.400 81,200 512,480 6.3113 1.202 1.202 1.221 1.202 1.221 425,599 1.2041 0.00%
2004-03-02 0 6.300 6.300 6.400 6.300 6.400 114,000 728,600 6.3912 1.202 1.202 1.221 1.202 1.221 597,516 1.2194 0.00%
2004-03-01 0 6.300 6.200 6.300 6.250 6.350 226,000 1,423,700 6.2996 1.202 1.183 1.202 1.192 1.212 1,184,549 1.2019 1.61%
2004-02-27 0 6.200 6.200 6.400 6.200 6.250 470,000 2,922,600 6.2183 1.183 1.183 1.221 1.183 1.192 2,463,442 1.1864 -0.80%
2004-02-26 0 6.250 6.200 6.300 6.250 6.300 756,000 4,754,100 6.2885 1.192 1.183 1.202 1.192 1.202 3,962,472 1.1998 -0.79%
2004-02-25 0 6.300 6.250 6.300 6.300 6.300 8,001 50,406 6.3000 1.202 1.192 1.202 1.202 1.202 41,936 1.2020 0.00%
2004-02-24 0 6.300 6.300 6.350 6.300 6.350 614,000 3,870,900 6.3044 1.202 1.202 1.212 1.202 1.212 3,218,198 1.2028 0.00%
2004-02-23 0 6.300 6.300 6.350 6.300 6.400 1,778,000 11,288,400 6.3489 1.202 1.202 1.212 1.202 1.221 9,319,148 1.2113 -0.79%
2004-02-20 0 6.350 6.350 6.400 6.350 6.400 234,000 1,489,900 6.3671 1.212 1.212 1.221 1.212 1.221 1,226,480 1.2148 -0.78%
2004-02-19 0 6.400 6.350 6.400 6.350 6.500 1,054,000 6,743,800 6.3983 1.221 1.212 1.221 1.212 1.240 5,524,399 1.2207 0.00%
2004-02-18 0 6.400 6.400 6.500 6.400 6.500 274,000 1,768,200 6.4533 1.221 1.221 1.240 1.221 1.240 1,436,134 1.2312 -1.54%
2004-02-17 0 6.500 6.450 6.500 6.500 6.550 106,000 689,700 6.5066 1.240 1.231 1.240 1.240 1.250 555,585 1.2414 -1.52%
2004-02-16 0 6.600 6.500 6.650 6.500 6.600 190,000 1,238,500 6.5184 1.259 1.240 1.269 1.240 1.259 995,859 1.2436 2.33%
2004-02-13 0 6.450 6.450 6.500 6.450 6.650 394,000 2,563,300 6.5058 1.231 1.231 1.240 1.231 1.269 2,065,098 1.2412 -0.77%
2004-02-12 0 6.500 6.500 6.550 6.500 6.600 420,000 2,746,700 6.5398 1.240 1.240 1.250 1.240 1.259 2,201,373 1.2477 0.78%
2004-02-11 0 6.450 6.450 6.500 6.450 6.600 116,400 756,240 6.4969 1.231 1.231 1.240 1.231 1.259 610,095 1.2395 -2.27%
2004-02-10 0 6.600 6.500 6.600 6.600 6.600 114,000 752,400 6.6000 1.259 1.240 1.259 1.259 1.259 597,516 1.2592 1.54%
2004-02-09 0 6.500 6.500 6.600 6.500 6.600 240,000 1,574,500 6.5604 1.240 1.240 1.259 1.240 1.259 1,257,928 1.2517 3.17%
2004-02-06 0 6.300 6.250 6.300 6.250 6.500 1,642,000 10,389,100 6.3271 1.202 1.192 1.202 1.192 1.240 8,606,322 1.2071 -3.08%
2004-02-05 0 6.500 6.450 6.500 6.450 6.500 920,000 6,014,232 6.5372 1.240 1.231 1.240 1.231 1.240 4,822,056 1.2472 -2.26%
2004-02-04 0 6.650 6.500 6.650 6.450 6.650 348,000 2,241,200 6.4402 1.269 1.240 1.269 1.231 1.269 1,823,995 1.2287 3.91%
2004-02-03 0 6.400 6.350 6.400 6.350 6.400 552,000 3,507,800 6.3547 1.221 1.212 1.221 1.212 1.221 2,893,234 1.2124 0.79%
2004-02-02 0 6.350 6.350 6.400 6.350 6.400 508,000 3,228,500 6.3553 1.212 1.212 1.221 1.212 1.221 2,662,614 1.2125 -0.78%
2004-01-30 0 6.400 6.300 6.450 6.300 6.400 930,000 5,875,600 6.3178 1.221 1.202 1.231 1.202 1.221 4,874,470 1.2054 1.59%
2004-01-29 0 6.300 6.300 6.350 6.300 6.300 676,000 4,273,800 6.3222 1.202 1.202 1.212 1.202 1.202 3,543,163 1.2062 0.00%
2004-01-28 0 6.300 6.300 6.350 6.300 6.350 142,000 895,600 6.3070 1.202 1.202 1.212 1.202 1.212 744,274 1.2033 0.00%
2004-01-27 0 6.300 6.300 6.350 6.300 6.350 304,000 1,916,200 6.3033 1.202 1.202 1.212 1.202 1.212 1,593,375 1.2026 -0.79%
2004-01-26 0 6.350 6.300 6.350 6.350 6.400 78,000 496,000 6.3590 1.212 1.202 1.212 1.212 1.221 408,827 1.2132 0.79%
2004-01-21 0 6.300 6.250 6.350 6.250 6.300 70,000 438,400 6.2629 1.202 1.192 1.212 1.192 1.202 366,896 1.1949 0.00%
2004-01-20 0 6.300 6.250 6.300 6.250 6.350 92,000 578,600 6.2891 1.202 1.192 1.202 1.192 1.212 482,206 1.1999 0.00%
2004-01-19 0 6.300 6.250 6.300 6.250 6.300 766,400 4,794,620 6.2560 1.202 1.192 1.202 1.192 1.202 4,016,982 1.1936 0.80%
2004-01-16 0 6.250 6.250 6.300 6.250 6.250 364,000 2,275,000 6.2500 1.192 1.192 1.202 1.192 1.192 1,907,857 1.1924 0.00%
2004-01-15 0 6.250 6.250 6.300 6.250 6.250 264,000 1,650,432 6.2516 1.192 1.192 1.202 1.192 1.192 1,383,720 1.1927 0.00%
2004-01-14 0 6.250 6.250 6.300 6.250 6.300 870,000 5,439,400 6.2522 1.192 1.192 1.202 1.192 1.202 4,559,988 1.1929 0.00%
2004-01-13 0 6.250 6.250 6.300 6.250 6.250 68,000 425,000 6.2500 1.192 1.192 1.202 1.192 1.192 356,413 1.1924 0.81%
2004-01-12 0 6.200 6.200 6.250 6.200 6.200 790,000 4,898,308 6.2004 1.183 1.183 1.192 1.183 1.183 4,140,679 1.1830 0.00%
2004-01-09 0 6.200 6.200 6.250 6.200 6.400 441,000 2,750,100 6.2361 1.183 1.183 1.192 1.183 1.221 2,311,442 1.1898 -1.59%
2004-01-08 0 6.300 6.300 6.350 6.300 6.350 24,000 151,800 6.3250 1.202 1.202 1.212 1.202 1.212 125,793 1.2067 -0.79%
2004-01-07 0 6.350 6.250 6.350 6.200 6.350 122,000 763,700 6.2598 1.212 1.192 1.212 1.183 1.212 639,447 1.1943 1.60%
2004-01-06 0 6.250 6.200 6.300 6.200 6.250 30,000 187,000 6.2333 1.192 1.183 1.202 1.183 1.192 157,241 1.1893 0.81%
2004-01-05 0 6.200 6.200 6.250 6.200 6.350 136,000 851,900 6.2640 1.183 1.183 1.192 1.183 1.212 712,826 1.1951 -0.80%
2004-01-02 0 6.250 6.200 6.250 6.250 6.250 62,000 385,000 6.2097 1.192 1.183 1.192 1.192 1.192 324,965 1.1847 0.81%
2003-12-31 0 6.200 6.200 6.250 6.200 6.250 260,000 1,612,100 6.2004 1.183 1.183 1.192 1.183 1.192 1,362,755 1.1830 0.00%
2003-12-30 0 6.200 6.150 6.200 6.150 6.400 488,000 3,034,500 6.2182 1.183 1.173 1.183 1.173 1.221 2,557,786 1.1864 -1.59%
2003-12-29 0 6.300 6.250 6.400 6.200 6.300 170,000 1,062,400 6.2494 1.202 1.192 1.221 1.183 1.202 891,032 1.1923 1.61%
2003-12-24 0 6.200 6.150 6.300 6.150 6.200 1,434,400 8,821,580 6.1500 1.183 1.173 1.202 1.173 1.183 7,518,215 1.1734 0.81%
2003-12-23 0 6.150 6.100 6.150 6.100 6.300 537,600 3,312,400 6.1615 1.173 1.164 1.173 1.164 1.202 2,817,758 1.1755 -2.38%
2003-12-22 0 6.300 6.250 6.300 6.250 6.300 172,000 1,079,596 6.2767 1.202 1.192 1.202 1.192 1.202 901,515 1.1975 2.36%
2003-12-19 0 6.250 6.250 6.350 6.250 6.350 685,846 4,309,068 6.2829 1.174 1.174 1.193 1.174 1.193 3,650,253 1.1805 -1.57%
2003-12-18 0 6.350 6.300 6.400 6.350 6.400 2,494,517 15,840,580 6.3502 1.193 1.184 1.202 1.193 1.202 13,276,478 1.1931 0.00%
2003-12-17 0 6.350 6.300 6.350 6.350 6.350 860,000 5,461,000 6.3500 1.193 1.184 1.193 1.193 1.193 4,577,147 1.1931 -0.78%
2003-12-16 0 6.400 6.400 6.450 6.350 6.400 608,000 3,867,100 6.3604 1.202 1.202 1.212 1.193 1.202 3,235,936 1.1950 0.00%
2003-12-15 0 6.400 6.350 6.400 6.350 6.500 2,628,000 16,833,300 6.4054 1.202 1.193 1.202 1.193 1.221 13,986,909 1.2035 -1.54%
2003-12-12 0 6.500 6.450 6.550 6.500 6.600 2,608,000 17,207,100 6.5978 1.221 1.212 1.231 1.221 1.240 13,880,464 1.2397 -2.26%
2003-12-11 0 6.650 6.600 6.650 6.600 6.650 2,218,000 14,739,750 6.6455 1.249 1.240 1.249 1.240 1.249 11,804,781 1.2486 0.00%
2003-12-10 0 6.650 6.650 6.700 6.600 6.750 1,542,000 10,270,400 6.6604 1.249 1.249 1.259 1.240 1.268 8,206,931 1.2514 -0.75%
2003-12-09 0 6.700 6.700 6.750 6.700 6.800 158,000 1,060,600 6.7127 1.259 1.259 1.268 1.259 1.278 840,918 1.2612 0.00%
2003-12-08 0 6.700 6.700 6.750 6.700 6.700 66,000 442,200 6.7000 1.259 1.259 1.268 1.259 1.259 351,269 1.2589 0.00%
2003-12-05 0 6.700 6.700 6.750 6.650 6.750 618,685 4,147,058 6.7030 1.259 1.259 1.268 1.249 1.268 3,292,805 1.2594 0.75%
2003-12-04 0 6.650 6.650 6.700 6.350 6.800 1,902,295 12,585,788 6.6161 1.249 1.249 1.259 1.193 1.278 10,124,516 1.2431 4.72%
2003-12-03 0 6.350 6.300 6.350 6.300 6.350 286,000 1,804,044 6.3078 1.193 1.184 1.193 1.184 1.193 1,522,167 1.1852 0.79%
2003-12-02 0 6.300 6.250 6.300 6.300 6.400 98,000 620,500 6.3316 1.184 1.174 1.184 1.184 1.202 521,582 1.1897 -1.56%
2003-12-01 0 6.400 6.350 6.400 6.300 6.400 158,000 1,005,400 6.3633 1.202 1.193 1.202 1.184 1.202 840,918 1.1956 2.40%
2003-11-28 0 6.250 6.250 6.300 6.250 6.250 58,000 362,500 6.2500 1.174 1.174 1.184 1.174 1.174 308,691 1.1743 0.81%
2003-11-27 0 6.200 6.200 6.250 6.200 6.250 66,000 409,500 6.2045 1.165 1.165 1.174 1.165 1.174 351,269 1.1658 0.00%
2003-11-26 0 6.200 6.200 6.250 6.200 6.250 387,145 2,408,370 6.2208 1.165 1.165 1.174 1.165 1.174 2,060,488 1.1688 0.00%
2003-11-25 0 6.200 6.250 6.300 6.200 6.300 340,000 2,120,795 6.2376 1.165 1.174 1.184 1.165 1.184 1,809,570 1.1720 -0.80%
2003-11-24 0 6.250 6.250 6.300 6.050 6.300 336,000 2,062,500 6.1384 1.174 1.174 1.184 1.137 1.184 1,788,281 1.1533 3.31%
2003-11-21 0 6.050 6.050 6.100 6.050 6.100 156,000 950,500 6.0929 1.137 1.137 1.146 1.137 1.146 830,273 1.1448 -1.63%
2003-11-20 0 6.150 6.150 6.200 6.150 6.150 324,000 1,992,600 6.1500 1.156 1.156 1.165 1.156 1.156 1,724,413 1.1555 0.00%
2003-11-19 0 6.150 6.100 6.150 6.000 6.150 919,503 5,572,118 6.0599 1.156 1.146 1.156 1.127 1.156 4,893,838 1.1386 1.65%
2003-11-18 0 6.050 6.000 6.050 6.050 6.100 391,000 2,380,000 6.0870 1.137 1.127 1.137 1.137 1.146 2,081,005 1.1437 -1.63%
2003-11-17 0 6.150 6.100 6.150 6.150 6.150 260,000 1,586,500 6.1019 1.156 1.146 1.156 1.156 1.156 1,383,789 1.1465 -0.81%
2003-11-14 0 6.200 6.250 6.300 6.150 6.150 352,000 2,164,800 6.1500 1.165 1.174 1.184 1.156 1.156 1,873,437 1.1555 -1.59%
2003-11-13 0 6.300 6.250 6.300 6.100 6.300 205,000 1,267,757 6.1842 1.184 1.174 1.184 1.146 1.184 1,091,064 1.1619 1.61%
2003-11-12 0 6.200 6.100 6.200 6.150 6.200 256,000 1,584,500 6.1895 1.165 1.146 1.165 1.156 1.165 1,362,500 1.1629 0.00%
2003-11-11 0 6.200 6.150 6.200 6.100 6.200 138,000 855,400 6.1986 1.165 1.156 1.165 1.146 1.165 734,472 1.1646 0.00%
2003-11-10 0 6.200 6.250 6.300 - - 0 0 - 1.165 1.174 1.184 - - 0 - 0.00%
2003-11-07 0 6.200 6.150 6.200 6.100 6.200 274,000 1,689,800 6.1672 1.165 1.156 1.165 1.146 1.165 1,458,300 1.1587 1.64%
2003-11-06 0 6.100 6.050 6.100 6.050 6.200 950,000 5,808,500 6.1142 1.146 1.137 1.146 1.137 1.165 5,056,151 1.1488 -3.17%
2003-11-05 0 6.300 6.250 6.300 6.300 6.300 4,000 25,200 6.3000 1.184 1.174 1.184 1.184 1.184 21,289 1.1837 -1.56%
2003-11-04 0 6.400 6.350 6.400 6.300 6.450 318,000 2,034,500 6.3978 1.202 1.193 1.202 1.184 1.212 1,692,480 1.2021 0.00%
2003-11-03 0 6.400 6.350 6.400 6.400 6.400 290,000 1,856,000 6.4000 1.202 1.193 1.202 1.202 1.202 1,543,457 1.2025 0.00%
2003-10-31 0 6.400 6.450 6.500 6.050 6.500 1,378,000 8,755,140 6.3535 1.202 1.212 1.221 1.137 1.221 7,334,080 1.1938 5.79%
2003-10-30 0 6.050 6.050 6.100 6.000 6.100 495,000 2,985,160 6.0306 1.137 1.137 1.146 1.127 1.146 2,634,521 1.1331 0.00%
2003-10-29 0 6.050 6.050 6.100 6.050 6.100 83,000 502,500 6.0542 1.137 1.137 1.146 1.137 1.146 441,748 1.1375 -1.63%
2003-10-28 0 6.150 6.100 6.150 6.100 6.150 890,000 5,429,900 6.1010 1.156 1.146 1.156 1.146 1.156 4,736,815 1.1463 1.65%
2003-10-27 0 6.050 6.050 6.100 5.950 6.050 292,000 1,752,200 6.0007 1.137 1.137 1.146 1.118 1.137 1,554,101 1.1275 2.54%
2003-10-24 0 5.900 5.850 5.900 5.850 5.950 274,000 1,616,200 5.8985 1.109 1.099 1.109 1.099 1.118 1,458,300 1.1083 0.00%
2003-10-23 0 5.900 5.900 6.000 5.900 6.100 536,000 3,228,800 6.0239 1.109 1.109 1.127 1.109 1.146 2,852,733 1.1318 -4.07%
2003-10-22 0 6.150 6.100 6.150 6.150 6.200 172,000 1,058,500 6.1541 1.156 1.146 1.156 1.156 1.165 915,429 1.1563 -0.81%
2003-10-21 0 6.200 6.150 6.300 6.150 6.250 574,000 3,556,700 6.1963 1.165 1.156 1.184 1.156 1.174 3,054,979 1.1642 0.81%
2003-10-20 0 6.150 6.100 6.200 6.150 6.200 467,000 2,894,850 6.1988 1.156 1.146 1.165 1.156 1.165 2,485,497 1.1647 -0.81%
2003-10-17 0 6.200 6.150 6.250 6.200 6.200 1,140,000 7,075,500 6.2066 1.165 1.156 1.174 1.165 1.165 6,067,381 1.1662 0.00%
2003-10-16 0 6.200 6.250 6.300 6.200 6.300 432,000 2,685,000 6.2153 1.165 1.174 1.184 1.165 1.184 2,299,218 1.1678 -0.80%
2003-10-15 0 6.250 6.250 6.300 6.250 6.300 121,600 760,420 6.2535 1.174 1.174 1.184 1.174 1.184 647,187 1.1750 0.00%
2003-10-14 0 6.250 6.200 6.250 6.200 6.350 184,000 1,150,300 6.2516 1.174 1.165 1.174 1.165 1.193 979,297 1.1746 -1.57%
2003-10-13 0 6.350 6.300 6.350 6.300 6.350 110,000 696,600 6.3327 1.193 1.184 1.193 1.184 1.193 585,449 1.1899 0.79%
2003-10-10 0 6.300 6.300 6.350 6.250 6.350 42,000 264,600 6.3000 1.184 1.184 1.193 1.174 1.193 223,535 1.1837 0.80%
2003-10-09 0 6.250 6.250 6.300 6.000 6.400 990,400 6,184,120 6.2441 1.174 1.174 1.184 1.127 1.202 5,271,170 1.1732 5.04%
2003-10-08 0 5.950 5.950 6.000 5.950 6.050 386,000 2,318,500 6.0065 1.118 1.118 1.127 1.118 1.137 2,054,394 1.1286 -0.83%
2003-10-07 0 6.000 5.950 6.000 5.950 6.100 1,064,000 6,387,300 6.0031 1.127 1.118 1.127 1.118 1.146 5,662,889 1.1279 -1.64%
2003-10-06 0 6.100 6.050 6.100 6.100 6.350 792,000 4,874,100 6.1542 1.146 1.137 1.146 1.146 1.193 4,215,233 1.1563 -4.69%
2003-10-03 0 6.400 6.350 6.400 6.400 6.450 624,000 4,020,900 6.4438 1.202 1.193 1.202 1.202 1.212 3,321,093 1.2107 -0.78%
2003-10-02 0 6.450 6.300 6.450 6.300 6.450 64,000 409,800 6.4031 1.212 1.184 1.212 1.184 1.212 340,625 1.2031 0.78%
2003-09-30 0 6.400 6.350 6.400 6.400 6.450 86,000 550,600 6.4023 1.202 1.193 1.202 1.202 1.212 457,715 1.2029 0.00%
2003-09-29 0 6.400 6.300 6.450 6.350 6.450 433,056 2,774,647 6.4071 1.202 1.184 1.212 1.193 1.212 2,304,838 1.2038 0.00%
2003-09-26 0 6.400 6.350 6.400 6.250 6.500 1,012,000 6,475,000 6.3982 1.202 1.193 1.202 1.174 1.221 5,386,131 1.2022 3.23%
2003-09-25 0 6.200 6.200 6.250 6.200 6.250 618,000 3,885,222 6.2868 1.165 1.165 1.174 1.165 1.174 3,289,159 1.1812 -0.80%
2003-09-24 0 6.250 6.200 6.350 6.250 6.350 495,386 3,139,009 6.3365 1.174 1.165 1.193 1.174 1.193 2,636,575 1.1906 -1.57%
2003-09-23 0 6.350 6.300 6.350 6.100 6.450 889,000 5,545,200 6.2376 1.193 1.184 1.193 1.146 1.212 4,731,493 1.1720 -1.55%
2003-09-22 0 6.450 6.350 6.450 6.400 6.600 1,020,000 6,583,100 6.4540 1.212 1.193 1.212 1.202 1.240 5,428,709 1.2126 -3.01%
2003-09-19 0 6.650 6.500 6.550 6.550 6.900 3,928,000 26,466,761 6.7380 1.249 1.221 1.231 1.231 1.296 20,905,852 1.2660 1.53%
2003-09-18 0 6.550 6.450 6.600 6.450 6.650 644,000 4,209,420 6.5364 1.231 1.212 1.240 1.212 1.249 3,427,538 1.2281 2.34%
2003-09-17 0 6.400 6.300 6.450 6.250 6.650 836,147 5,450,511 6.5186 1.202 1.184 1.212 1.174 1.249 4,450,195 1.2248 2.40%
2003-09-16 0 6.250 6.200 6.250 6.200 6.300 328,000 2,054,900 6.2649 1.174 1.165 1.174 1.165 1.184 1,745,703 1.1771 0.81%
2003-09-15 0 6.200 6.200 6.300 6.150 6.300 468,000 2,922,300 6.2442 1.165 1.165 1.184 1.156 1.184 2,490,819 1.1732 0.81%
2003-09-11 0 6.150 6.100 6.150 5.950 6.250 542,000 3,306,200 6.1000 1.156 1.146 1.156 1.118 1.174 2,884,667 1.1461 4.24%
2003-09-10 0 5.900 5.850 5.900 5.800 5.900 306,000 1,789,000 5.8464 1.109 1.099 1.109 1.090 1.109 1,628,613 1.0985 -0.84%
2003-09-09 0 5.950 5.950 6.000 5.900 6.000 439,000 2,620,100 5.9683 1.118 1.118 1.127 1.109 1.127 2,336,474 1.1214 -1.65%
2003-09-08 0 6.050 6.050 6.100 6.050 6.100 542,000 3,299,500 6.0876 1.137 1.137 1.146 1.137 1.146 2,884,667 1.1438 -0.82%
2003-09-05 0 6.100 6.100 6.150 6.000 6.150 1,360,000 8,254,000 6.0691 1.146 1.146 1.156 1.127 1.156 7,238,279 1.1403 0.83%
2003-09-04 0 6.050 6.000 6.050 5.950 6.050 956,000 5,733,384 5.9973 1.137 1.127 1.137 1.118 1.137 5,088,084 1.1268 1.68%
2003-09-03 0 5.950 5.900 5.950 5.850 5.950 900,000 5,344,400 5.9382 1.118 1.109 1.118 1.099 1.118 4,790,037 1.1157 0.85%
2003-09-02 0 5.900 5.800 5.900 5.800 5.900 164,000 954,000 5.8171 1.109 1.090 1.109 1.090 1.109 872,851 1.0930 0.85%
2003-09-01 0 5.850 5.800 5.850 5.750 5.850 354,000 2,055,200 5.8056 1.099 1.090 1.099 1.080 1.099 1,884,081 1.0908 1.74%
2003-08-29 0 5.750 5.700 5.750 5.700 5.750 328,000 1,880,900 5.7345 1.080 1.071 1.080 1.071 1.080 1,745,703 1.0774 0.88%
2003-08-28 0 5.700 5.700 5.850 5.700 5.950 586,000 3,433,000 5.8584 1.071 1.071 1.099 1.071 1.118 3,118,847 1.1007 -2.56%
2003-08-27 0 5.850 5.800 5.850 5.800 5.850 140,000 817,400 5.8386 1.099 1.090 1.099 1.090 1.099 745,117 1.0970 0.86%
2003-08-26 0 5.800 5.750 5.800 5.750 5.900 358,000 2,096,400 5.8559 1.090 1.080 1.090 1.080 1.109 1,905,370 1.1003 -1.69%
2003-08-25 0 5.900 5.850 5.950 5.700 6.150 1,974,000 11,646,600 5.9000 1.109 1.099 1.118 1.071 1.156 10,506,149 1.1086 3.51%
2003-08-22 0 5.700 5.650 5.700 5.600 5.700 506,000 2,861,200 5.6545 1.071 1.062 1.071 1.052 1.071 2,693,065 1.0624 1.79%
2003-08-21 0 5.600 5.550 5.600 5.600 5.600 52,000 291,200 5.6000 1.052 1.043 1.052 1.052 1.052 276,758 1.0522 -0.88%
2003-08-20 0 5.650 5.600 5.650 5.550 5.700 268,000 1,503,100 5.6086 1.062 1.052 1.062 1.043 1.071 1,426,367 1.0538 0.89%
2003-08-19 0 5.600 5.600 5.650 5.600 5.650 554,000 3,105,000 5.6047 1.052 1.052 1.062 1.052 1.062 2,948,534 1.0531 0.00%
2003-08-18 0 5.600 5.550 5.600 5.450 5.600 790,000 4,382,400 5.5473 1.052 1.043 1.052 1.024 1.052 4,204,588 1.0423 1.82%
2003-08-15 0 5.500 5.450 5.550 5.500 5.550 248,000 1,371,800 5.5315 1.033 1.024 1.043 1.033 1.043 1,319,921 1.0393 -1.79%
2003-08-14 0 5.600 5.550 5.600 5.550 5.600 132,000 735,400 5.5712 1.052 1.043 1.052 1.043 1.052 702,539 1.0468 0.00%
2003-08-13 0 5.600 5.600 5.650 5.550 5.650 754,000 4,234,600 5.6162 1.052 1.052 1.062 1.043 1.062 4,012,987 1.0552 0.00%
2003-08-12 0 5.600 5.500 5.600 5.550 5.600 182,000 1,011,600 5.5582 1.052 1.033 1.052 1.043 1.052 968,652 1.0443 -0.18%
2003-08-11 0 5.800 5.750 5.800 5.750 5.800 70,000 405,200 5.7886 1.054 1.045 1.054 1.045 1.054 385,176 1.0520 0.00%
2003-08-08 0 5.800 5.800 5.850 5.700 5.850 668,000 3,852,308 5.7669 1.054 1.054 1.063 1.036 1.063 3,675,683 1.0481 3.57%
2003-08-07 0 5.600 5.650 5.700 5.600 5.850 248,000 1,414,500 5.7036 1.018 1.027 1.036 1.018 1.063 1,364,625 1.0365 -4.27%
2003-08-06 0 5.850 5.750 5.850 5.800 5.850 234,000 1,364,700 5.8321 1.063 1.045 1.063 1.054 1.063 1,287,589 1.0599 0.00%
2003-08-05 0 5.850 5.800 5.850 5.800 5.900 274,000 1,602,200 5.8474 1.063 1.054 1.063 1.054 1.072 1,507,690 1.0627 0.00%
2003-08-04 0 5.850 5.800 5.850 5.800 5.850 345,000 2,003,000 5.8058 1.063 1.054 1.063 1.054 1.063 1,898,369 1.0551 0.00%
2003-08-01 0 5.850 5.750 5.850 5.750 5.900 78,000 454,000 5.8205 1.063 1.045 1.063 1.045 1.072 429,196 1.0578 0.00%
2003-07-31 0 5.850 5.750 5.850 5.750 5.900 168,000 984,000 5.8571 1.063 1.045 1.063 1.045 1.072 924,423 1.0644 -0.85%
2003-07-30 0 5.900 5.900 5.950 5.750 5.900 853,048 4,969,278 5.8253 1.072 1.072 1.081 1.045 1.072 4,693,913 1.0587 2.61%
2003-07-29 0 5.750 5.700 5.750 5.650 5.750 684,000 3,898,100 5.6990 1.045 1.036 1.045 1.027 1.045 3,763,723 1.0357 0.88%
2003-07-28 0 5.700 5.650 5.700 5.550 5.700 694,000 3,894,400 5.6115 1.036 1.027 1.036 1.009 1.036 3,818,748 1.0198 3.64%
2003-07-25 0 5.500 5.500 5.550 5.500 5.600 232,000 1,282,200 5.5267 1.000 1.000 1.009 1.000 1.018 1,276,584 1.0044 -1.79%
2003-07-24 0 5.600 5.550 5.600 5.550 5.600 314,000 1,742,900 5.5506 1.018 1.009 1.018 1.009 1.018 1,727,791 1.0087 0.00%
2003-07-23 0 5.600 5.550 5.600 5.500 5.600 178,000 988,700 5.5545 1.018 1.009 1.018 1.000 1.018 979,448 1.0094 0.90%
2003-07-22 0 5.550 5.550 5.600 5.550 5.600 268,000 1,494,600 5.5769 1.009 1.009 1.018 1.009 1.018 1,474,675 1.0135 0.00%
2003-07-21 0 5.550 5.550 5.600 5.550 5.650 674,000 3,791,000 5.6246 1.009 1.009 1.018 1.009 1.027 3,708,698 1.0222 0.91%
2003-07-18 0 5.500 5.500 5.550 5.500 5.550 556,000 3,072,050 5.5253 1.000 1.000 1.009 1.000 1.009 3,059,400 1.0041 0.00%
2003-07-17 0 5.500 5.500 5.550 5.500 5.650 1,564,000 8,706,942 5.5671 1.000 1.000 1.009 1.000 1.027 8,605,939 1.0117 -2.65%
2003-07-16 0 5.650 5.600 5.650 5.450 5.650 1,620,000 8,998,800 5.5548 1.027 1.018 1.027 0.990 1.027 8,914,080 1.0095 2.73%
2003-07-15 0 5.500 5.500 5.550 5.500 5.550 1,181,000 6,523,100 5.5234 1.000 1.000 1.009 1.000 1.009 6,498,475 1.0038 -0.90%
2003-07-14 0 5.550 5.500 5.550 5.550 5.550 874,000 4,850,700 5.5500 1.009 1.000 1.009 1.009 1.009 4,809,201 1.0086 0.91%
2003-07-11 0 5.500 5.500 5.550 5.450 5.500 1,001,000 5,463,050 5.4576 1.000 1.000 1.009 0.990 1.000 5,508,021 0.9918 2.80%
2003-07-10 0 5.350 5.350 5.400 5.350 5.450 2,892,000 15,599,300 5.3939 0.972 0.972 0.981 0.972 0.990 15,913,284 0.9803 0.00%
2003-07-09 0 5.350 5.350 5.400 5.350 5.500 2,178,000 11,813,450 5.4240 0.972 0.972 0.981 0.972 1.000 11,984,486 0.9857 -3.60%
2003-07-08 0 5.550 5.500 5.550 5.450 5.700 2,670,000 14,888,600 5.5763 1.009 1.000 1.009 0.990 1.036 14,691,725 1.0134 -0.89%
2003-07-07 0 5.600 5.650 5.700 5.550 5.700 1,134,000 6,385,900 5.6313 1.018 1.027 1.036 1.009 1.036 6,239,856 1.0234 0.90%
2003-07-04 0 5.550 5.550 5.600 5.550 5.600 730,000 4,057,500 5.5582 1.009 1.009 1.018 1.009 1.018 4,016,839 1.0101 0.00%
2003-07-03 0 5.550 5.500 5.600 5.500 5.600 1,710,000 9,496,800 5.5537 1.009 1.000 1.018 1.000 1.018 9,409,307 1.0093 1.83%
2003-07-02 0 5.450 5.450 5.500 5.450 5.500 1,226,000 6,685,900 5.4534 0.990 0.990 1.000 0.990 1.000 6,746,088 0.9911 0.00%
2003-06-30 0 5.450 5.450 5.500 5.450 5.550 604,000 3,321,400 5.4990 0.990 0.990 1.000 0.990 1.009 3,323,521 0.9994 0.00%
2003-06-27 0 5.450 5.450 5.500 5.450 5.550 358,000 1,969,800 5.5022 0.990 0.990 1.000 0.990 1.009 1,969,902 0.9999 -0.91%
2003-06-26 0 5.500 5.500 5.550 5.300 5.650 456,000 2,470,900 5.4186 1.000 1.000 1.009 0.963 1.027 2,509,149 0.9848 0.00%
2003-06-25 0 5.500 5.500 5.550 5.500 5.550 242,000 1,331,100 5.5004 1.000 1.000 1.009 1.000 1.009 1,331,610 0.9996 0.00%
2003-06-24 0 5.500 5.450 5.500 5.450 5.500 454,000 2,476,600 5.4551 1.000 0.990 1.000 0.990 1.000 2,498,144 0.9914 0.00%
2003-06-23 0 5.500 5.450 5.500 5.450 5.500 310,000 1,704,500 5.4984 1.000 0.990 1.000 0.990 1.000 1,705,781 0.9992 0.00%
2003-06-20 0 5.500 5.400 5.500 5.450 5.600 580,000 3,200,900 5.5188 1.000 0.981 1.000 0.990 1.018 3,191,461 1.0030 0.92%
2003-06-19 0 5.450 5.400 5.450 5.450 5.550 322,000 1,767,200 5.4882 0.990 0.981 0.990 0.990 1.009 1,771,811 0.9974 0.00%
2003-06-18 0 5.450 5.450 5.500 5.400 5.550 967,000 5,255,250 5.4346 0.990 0.990 1.000 0.981 1.009 5,320,936 0.9877 0.00%
2003-06-17 0 5.450 5.400 5.500 5.250 5.550 1,486,000 8,057,900 5.4225 0.990 0.981 1.000 0.954 1.009 8,176,743 0.9855 3.81%
2003-06-16 0 5.250 5.200 5.300 5.200 5.300 568,000 2,980,000 5.2465 0.954 0.945 0.963 0.945 0.963 3,125,431 0.9535 0.96%
2003-06-13 0 5.200 5.150 5.200 5.150 5.200 590,329 3,069,329 5.1994 0.945 0.936 0.945 0.936 0.945 3,248,296 0.9449 0.00%
2003-06-12 0 5.200 5.150 5.200 5.150 5.200 264,000 1,372,400 5.1985 0.945 0.936 0.945 0.936 0.945 1,452,665 0.9447 0.97%
2003-06-11 0 5.150 5.100 5.150 5.150 5.300 722,000 3,769,200 5.2205 0.936 0.927 0.936 0.936 0.963 3,972,819 0.9487 -0.96%
2003-06-10 0 5.200 5.150 5.200 5.150 5.200 572,000 2,973,600 5.1986 0.945 0.936 0.945 0.936 0.945 3,147,441 0.9448 0.00%
2003-06-09 0 5.200 5.150 5.200 5.150 5.200 362,000 1,880,500 5.1948 0.945 0.936 0.945 0.936 0.945 1,991,912 0.9441 1.96%
2003-06-06 0 5.100 5.100 5.200 5.100 5.200 900,000 4,705,820 5.2287 0.927 0.927 0.945 0.927 0.945 4,952,267 0.9502 -2.86%
2003-06-05 0 5.250 5.200 5.300 5.250 5.300 412,001 2,166,005 5.2573 0.954 0.945 0.963 0.954 0.963 2,267,043 0.9554 0.96%
2003-06-03 0 5.200 5.150 5.200 5.150 5.200 650,000 3,369,800 5.1843 0.945 0.936 0.945 0.936 0.945 3,576,637 0.9422 0.00%
2003-06-02 0 5.200 5.150 5.200 5.150 5.200 556,000 2,884,800 5.1885 0.945 0.936 0.945 0.936 0.945 3,059,400 0.9429 1.96%
2003-05-30 0 5.100 5.100 5.150 5.050 5.150 118,000 601,000 5.0932 0.927 0.927 0.936 0.918 0.936 649,297 0.9256 0.00%
2003-05-29 0 5.100 5.100 5.150 5.100 5.150 200,000 1,026,200 5.1310 0.927 0.927 0.936 0.927 0.936 1,100,504 0.9325 -1.92%
2003-05-28 0 5.200 5.100 5.200 5.200 5.200 78,000 405,600 5.2000 0.945 0.927 0.945 0.945 0.945 429,196 0.9450 -0.95%
2003-05-27 0 5.250 5.200 5.250 5.200 5.300 44,000 231,300 5.2568 0.954 0.945 0.954 0.945 0.963 242,111 0.9553 -1.87%
2003-05-26 0 5.350 5.300 5.350 5.350 5.400 72,000 386,200 5.3639 0.972 0.963 0.972 0.972 0.981 396,181 0.9748 -0.93%
2003-05-23 0 5.400 5.250 5.400 5.300 5.400 242,000 1,305,100 5.3930 0.981 0.954 0.981 0.963 0.981 1,331,610 0.9801 -0.92%
2003-05-22 0 5.450 5.300 5.450 5.400 5.450 92,000 496,900 5.4011 0.990 0.963 0.990 0.981 0.990 506,232 0.9816 0.93%
2003-05-21 0 5.400 5.300 5.450 5.400 5.450 395,000 2,135,500 5.4063 0.981 0.963 0.990 0.981 0.990 2,173,495 0.9825 -0.92%
2003-05-20 0 5.450 5.450 5.500 5.300 5.500 1,000,000 5,444,600 5.4446 0.990 0.990 1.000 0.963 1.000 5,502,519 0.9895 2.83%
2003-05-19 0 5.300 5.300 5.350 5.200 5.300 390,000 2,064,400 5.2933 0.963 0.963 0.972 0.945 0.963 2,145,982 0.9620 2.91%
2003-05-16 0 5.150 5.100 5.150 5.150 5.200 184,000 954,600 5.1880 0.936 0.927 0.936 0.936 0.945 1,012,463 0.9428 0.00%
2003-05-15 0 5.150 5.100 5.150 5.100 5.150 196,000 1,004,700 5.1260 0.936 0.927 0.936 0.927 0.936 1,078,494 0.9316 0.00%
2003-05-14 0 5.150 5.100 5.150 4.975 5.150 620,000 3,139,250 5.0633 0.936 0.927 0.936 0.904 0.936 3,411,562 0.9202 3.52%
2003-05-13 0 4.975 4.950 5.000 4.950 5.000 164,000 815,900 4.9750 0.904 0.900 0.909 0.900 0.909 902,413 0.9041 0.51%
2003-05-12 0 4.950 4.950 4.975 4.850 4.975 696,000 3,437,450 4.9389 0.900 0.900 0.904 0.881 0.904 3,829,753 0.8976 2.59%
2003-05-09 0 4.825 4.800 4.825 4.800 4.825 251,100 1,211,133 4.8233 0.877 0.872 0.877 0.872 0.877 1,381,682 0.8766 1.05%
2003-05-07 0 4.775 4.775 4.850 4.775 4.850 192,000 923,700 4.8109 0.868 0.868 0.881 0.868 0.881 1,056,484 0.8743 -1.55%
2003-05-06 0 4.850 4.825 4.850 4.850 4.850 258,000 1,251,300 4.8500 0.881 0.877 0.881 0.881 0.881 1,419,650 0.8814 0.52%
2003-05-05 0 4.825 4.800 4.825 4.800 4.825 880,000 4,241,600 4.8200 0.877 0.872 0.877 0.872 0.877 4,842,217 0.8760 0.52%
2003-05-02 0 4.800 4.750 4.800 4.800 4.800 22,000 105,600 4.8000 0.872 0.863 0.872 0.872 0.872 121,055 0.8723 0.00%
2003-04-30 0 4.800 4.750 4.800 4.850 4.850 4,000 19,400 4.8500 0.872 0.863 0.872 0.881 0.881 22,010 0.8814 -0.52%
2003-04-29 0 4.825 4.750 4.825 4.850 4.850 20,000 97,000 4.8500 0.877 0.863 0.877 0.881 0.881 110,050 0.8814 1.58%
2003-04-28 0 4.750 4.625 4.800 - - 0 0 - 0.863 0.841 0.872 - - 0 - 0.00%
2003-04-25 0 4.750 4.750 4.850 4.750 4.750 10,000 47,500 4.7500 0.863 0.863 0.881 0.863 0.863 55,025 0.8632 -0.52%
2003-04-24 0 4.775 4.650 4.800 - - 0 0 - 0.868 0.845 0.872 - - 0 - 0.00%
2003-04-23 0 4.775 4.775 4.800 4.750 4.800 62,000 296,100 4.7758 0.868 0.868 0.872 0.863 0.872 341,156 0.8679 -0.52%
2003-04-22 0 4.800 4.800 4.850 4.800 4.850 510,000 2,451,206 4.8063 0.872 0.872 0.881 0.872 0.881 2,806,285 0.8735 0.00%
2003-04-17 0 4.800 4.800 4.875 4.775 4.825 566,000 2,718,000 4.8021 0.872 0.872 0.886 0.868 0.877 3,114,426 0.8727 0.00%
2003-04-16 0 4.800 4.750 4.800 4.800 4.800 125,220 600,873 4.7985 0.872 0.863 0.872 0.872 0.872 689,025 0.8721 0.52%
2003-04-15 0 4.775 4.775 4.800 4.775 4.775 114,000 544,350 4.7750 0.868 0.868 0.872 0.868 0.868 627,287 0.8678 0.00%
2003-04-14 0 4.775 4.775 4.800 4.625 4.775 14,000 66,250 4.7321 0.868 0.868 0.872 0.841 0.868 77,035 0.8600 -1.04%
2003-04-11 0 4.825 4.775 4.825 - - 0 0 - 0.877 0.868 0.877 - - 0 - 0.00%
2003-04-10 0 4.825 4.775 4.825 - - 1,638,000 7,862,400 4.8000 0.877 0.868 0.877 - - 9,013,126 0.8723 0.00%
2003-04-09 0 4.825 4.750 4.850 - - 0 0 - 0.877 0.863 0.881 - - 0 - 0.00%
2003-04-08 0 4.825 4.825 4.850 4.825 4.825 8,000 38,600 4.8250 0.877 0.877 0.881 0.877 0.877 44,020 0.8769 0.00%
2003-04-07 0 4.825 4.800 4.850 4.825 4.825 10,000 48,250 4.8250 0.877 0.872 0.881 0.877 0.877 55,025 0.8769 0.00%
2003-04-04 0 4.825 4.825 4.850 4.800 4.825 164,000 790,300 4.8189 0.877 0.877 0.881 0.872 0.877 902,413 0.8758 0.52%
2003-04-03 0 4.800 4.800 4.825 4.750 4.825 260,000 1,247,800 4.7992 0.872 0.872 0.877 0.863 0.877 1,430,655 0.8722 1.05%
2003-04-02 0 4.750 4.725 4.775 4.700 4.775 200,000 946,650 4.7333 0.863 0.859 0.868 0.854 0.868 1,100,504 0.8602 1.06%
2003-04-01 0 4.700 4.700 4.775 4.650 4.775 474,000 2,225,150 4.6944 0.854 0.854 0.868 0.845 0.868 2,608,194 0.8531 1.08%
2003-03-31 0 4.650 4.625 4.700 4.600 4.725 694,000 3,264,984 4.7046 0.845 0.841 0.854 0.836 0.859 3,818,748 0.8550 -2.62%
2003-03-28 0 4.775 4.775 4.800 4.775 4.800 78,000 373,900 4.7936 0.868 0.868 0.872 0.868 0.872 429,196 0.8712 -0.52%
2003-03-27 0 4.800 4.775 4.850 4.800 4.800 592,000 2,841,600 4.8000 0.872 0.868 0.881 0.872 0.872 3,257,491 0.8723 -0.52%
2003-03-26 0 4.825 4.800 4.875 4.825 4.850 64,000 309,900 4.8422 0.877 0.872 0.886 0.877 0.881 352,161 0.8800 0.00%
2003-03-25 0 4.825 4.825 4.850 4.825 4.825 1,590,000 7,657,050 4.8158 0.877 0.877 0.881 0.877 0.877 8,749,005 0.8752 0.52%
2003-03-24 0 4.800 4.775 4.825 4.775 4.825 326,000 1,568,250 4.8106 0.872 0.868 0.877 0.868 0.877 1,793,821 0.8743 -1.03%
2003-03-21 0 4.850 4.800 4.875 4.850 4.925 618,000 3,001,500 4.8568 0.881 0.872 0.886 0.881 0.895 3,400,557 0.8826 -2.02%
2003-03-20 0 4.950 4.900 4.950 4.925 4.975 168,000 831,300 4.9482 0.900 0.891 0.900 0.895 0.904 924,423 0.8993 -1.00%
2003-03-19 0 5.000 4.950 5.000 4.950 5.000 56,000 277,400 4.9536 0.909 0.900 0.909 0.900 0.909 308,141 0.9002 0.50%
2003-03-18 0 4.975 4.925 4.975 4.950 4.975 148,000 727,050 4.9125 0.904 0.895 0.904 0.900 0.904 814,373 0.8928 0.51%
2003-03-17 0 4.950 4.900 4.950 4.900 5.000 1,512,000 7,486,350 4.9513 0.900 0.891 0.900 0.891 0.909 8,319,808 0.8998 0.00%
2003-03-14 0 4.950 4.950 4.975 4.900 4.950 150,000 738,250 4.9217 0.900 0.900 0.904 0.891 0.900 825,378 0.8944 1.02%
2003-03-13 0 4.900 4.875 4.900 4.850 4.900 862,000 4,182,000 4.8515 0.891 0.886 0.891 0.881 0.891 4,743,171 0.8817 1.03%
2003-03-12 0 4.850 4.850 4.900 4.800 4.850 34,000 164,300 4.8324 0.881 0.881 0.891 0.872 0.881 187,086 0.8782 2.11%
2003-03-11 0 4.750 4.750 4.875 4.700 4.800 2,145,700 10,113,720 4.7135 0.863 0.863 0.886 0.854 0.872 11,806,754 0.8566 1.06%
2003-03-10 0 4.700 4.650 4.700 4.700 4.750 116,000 548,250 4.7263 0.854 0.845 0.854 0.854 0.863 638,292 0.8589 -1.57%
2003-03-07 0 4.775 4.750 4.800 4.725 4.775 96,000 456,250 4.7526 0.868 0.863 0.872 0.859 0.868 528,242 0.8637 0.00%
2003-03-06 0 4.775 4.775 4.800 4.750 4.825 212,000 1,014,550 4.7856 0.868 0.868 0.872 0.863 0.877 1,166,534 0.8697 0.00%
2003-03-05 0 4.775 4.775 4.800 4.750 4.825 554,000 2,644,200 4.7729 0.868 0.868 0.872 0.863 0.877 3,048,395 0.8674 -1.55%
2003-03-04 0 4.850 4.825 4.850 4.850 4.900 410,000 1,994,550 4.8648 0.881 0.877 0.881 0.881 0.891 2,256,033 0.8841 -1.02%
2003-03-03 0 4.900 4.875 4.900 4.875 4.925 1,305,000 6,396,675 4.9017 0.891 0.886 0.891 0.886 0.895 7,180,787 0.8908 0.00%
2003-02-28 0 4.900 4.900 4.950 4.900 4.975 534,000 2,634,450 4.9334 0.891 0.891 0.900 0.891 0.904 2,938,345 0.8966 -1.51%
2003-02-27 0 4.975 4.950 5.000 4.975 5.050 993,000 4,943,350 4.9782 0.904 0.900 0.909 0.904 0.918 5,464,001 0.9047 -0.50%
2003-02-26 0 5.000 4.975 5.050 4.975 5.050 104,000 522,350 5.0226 0.909 0.904 0.918 0.904 0.918 572,262 0.9128 0.00%
2003-02-25 0 5.000 5.000 5.050 5.000 5.150 346,000 1,732,600 5.0075 0.909 0.909 0.918 0.909 0.936 1,903,871 0.9100 -2.91%
2003-02-24 0 5.150 5.050 5.150 5.100 5.150 16,000 82,000 5.1250 0.936 0.918 0.936 0.927 0.936 88,040 0.9314 1.98%
2003-02-21 0 5.050 5.000 5.100 5.000 5.200 228,000 1,172,000 5.1404 0.918 0.909 0.927 0.909 0.945 1,254,574 0.9342 -2.88%
2003-02-20 0 5.200 5.150 5.200 5.200 5.200 352,000 1,830,400 5.2000 0.945 0.936 0.945 0.945 0.945 1,936,887 0.9450 0.97%
2003-02-19 0 5.150 5.150 5.200 5.150 5.150 584,000 3,007,600 5.1500 0.936 0.936 0.945 0.936 0.936 3,213,471 0.9359 -0.96%
2003-02-18 0 5.200 5.150 5.200 5.150 5.200 160,000 830,600 5.1913 0.945 0.936 0.945 0.936 0.945 880,403 0.9434 0.00%
2003-02-17 0 5.200 5.100 5.200 - - 0 0 - 0.945 0.927 0.945 - - 0 - 0.00%
2003-02-14 0 5.200 5.050 5.200 5.200 5.250 257,000 1,343,200 5.2265 0.945 0.918 0.945 0.945 0.954 1,414,147 0.9498 -0.95%
2003-02-13 0 5.250 5.200 5.250 5.200 5.250 226,000 1,180,600 5.2239 0.954 0.945 0.954 0.945 0.954 1,243,569 0.9494 -0.94%
2003-02-12 0 5.300 5.250 5.300 5.250 5.300 142,000 746,900 5.2599 0.963 0.954 0.963 0.954 0.963 781,358 0.9559 -0.93%
2003-02-11 0 5.350 5.250 5.350 5.250 5.350 124,000 652,300 5.2605 0.972 0.954 0.972 0.954 0.972 682,312 0.9560 1.90%
2003-02-10 0 5.250 5.200 5.250 5.200 5.250 113,442 589,910 5.2001 0.954 0.945 0.954 0.945 0.954 624,217 0.9450 0.96%
2003-02-07 0 5.200 5.150 5.200 5.150 5.200 92,000 473,860 5.1507 0.945 0.936 0.945 0.936 0.945 506,232 0.9361 0.97%
2003-02-06 0 5.150 5.100 5.150 5.100 5.250 192,000 986,800 5.1396 0.936 0.927 0.936 0.927 0.954 1,056,484 0.9340 -0.96%
2003-02-05 0 5.200 5.150 5.200 5.150 5.400 150,000 782,100 5.2140 0.945 0.936 0.945 0.936 0.981 825,378 0.9476 0.97%
2003-02-04 0 5.150 5.100 5.150 5.100 5.200 86,000 441,200 5.1302 0.936 0.927 0.936 0.927 0.945 473,217 0.9323 0.00%
2003-01-30 0 5.150 5.100 5.150 5.050 5.150 414,000 2,112,300 5.1022 0.936 0.927 0.936 0.918 0.936 2,278,043 0.9272 0.98%
2003-01-29 0 5.100 5.050 5.100 5.050 5.100 116,000 588,600 5.0741 0.927 0.918 0.927 0.918 0.927 638,292 0.9221 0.99%
2003-01-28 0 5.050 4.950 5.050 4.950 5.050 79,000 391,750 4.9589 0.918 0.900 0.918 0.900 0.918 434,699 0.9012 0.00%
2003-01-27 0 5.050 5.000 5.100 5.050 5.150 660,000 3,357,100 5.0865 0.918 0.909 0.927 0.918 0.936 3,631,662 0.9244 -2.88%
2003-01-24 0 5.200 5.150 5.200 - - 0 0 - 0.945 0.936 0.945 - - 0 - -0.95%
2003-01-23 0 5.250 5.200 5.250 5.350 5.350 2,000 10,700 5.3500 0.954 0.945 0.954 0.972 0.972 11,005 0.9723 0.96%
2003-01-22 0 5.200 5.150 5.200 5.200 5.300 324,000 1,691,200 5.2198 0.945 0.936 0.945 0.945 0.963 1,782,816 0.9486 -1.89%
2003-01-21 0 5.300 5.150 5.300 5.250 5.300 70,000 370,700 5.2957 0.963 0.936 0.963 0.954 0.963 385,176 0.9624 0.95%
2003-01-20 0 5.250 5.200 5.250 5.250 5.350 110,000 577,800 5.2527 0.954 0.945 0.954 0.954 0.972 605,277 0.9546 0.00%
2003-01-17 0 5.250 5.250 5.300 5.250 5.300 112,000 589,600 5.2643 0.954 0.954 0.963 0.954 0.963 616,282 0.9567 0.00%
2003-01-16 0 5.250 5.200 5.300 5.250 5.400 68,000 359,000 5.2794 0.954 0.945 0.963 0.954 0.981 374,171 0.9595 0.00%
2003-01-15 0 5.250 5.250 5.300 5.250 5.250 50,000 262,500 5.2500 0.954 0.954 0.963 0.954 0.954 275,126 0.9541 0.00%
2003-01-14 0 5.250 5.250 5.300 5.250 5.250 84,000 442,600 5.2690 0.954 0.954 0.963 0.954 0.954 462,212 0.9576 -0.94%
2003-01-13 0 5.300 5.250 5.300 5.250 5.350 628,000 3,321,450 5.2889 0.963 0.954 0.963 0.954 0.972 3,455,582 0.9612 -0.93%
2003-01-10 0 5.350 5.300 5.350 5.100 5.350 1,168,000 6,172,200 5.2844 0.972 0.963 0.972 0.927 0.972 6,426,942 0.9604 4.90%
2003-01-09 0 5.100 5.050 5.100 5.100 5.150 1,060,000 5,394,100 5.0888 0.927 0.918 0.927 0.927 0.936 5,832,670 0.9248 0.00%
2003-01-08 0 5.100 5.050 5.100 5.000 5.100 274,000 1,394,100 5.0880 0.927 0.918 0.927 0.909 0.927 1,507,690 0.9247 0.99%
2003-01-07 0 5.050 5.000 5.050 4.975 5.050 780,000 3,901,850 5.0024 0.918 0.909 0.918 0.904 0.918 4,291,965 0.9091 1.00%
2003-01-06 0 5.000 4.950 5.000 4.950 5.000 294,000 1,448,950 4.9284 0.909 0.900 0.909 0.900 0.909 1,617,741 0.8957 0.50%
2003-01-03 0 4.975 4.925 4.975 4.875 4.975 82,000 406,150 4.9530 0.904 0.895 0.904 0.886 0.904 451,207 0.9001 -0.50%
2003-01-02 0 5.000 4.925 5.000 5.000 5.000 10,000 50,000 5.0000 0.909 0.895 0.909 0.909 0.909 55,025 0.9087 0.00%
2002-12-31 0 5.000 4.900 5.000 4.900 5.000 580,000 2,849,700 4.9133 0.909 0.891 0.909 0.891 0.909 3,191,461 0.8929 0.50%
2002-12-30 0 4.975 4.850 4.975 - - 500,000 2,434,500 4.8690 0.904 0.881 0.904 - - 2,751,259 0.8849 -0.50%
2002-12-27 0 5.000 4.950 5.000 4.825 5.000 48,000 234,150 4.8781 0.909 0.900 0.909 0.877 0.909 264,121 0.8865 0.00%
2002-12-24 0 5.000 4.950 5.000 4.975 5.000 28,000 139,750 4.9911 0.909 0.900 0.909 0.904 0.909 154,071 0.9071 -0.99%
2002-12-23 0 5.050 5.000 5.050 5.000 5.050 848,687 4,248,068 5.0055 0.918 0.909 0.918 0.909 0.918 4,669,916 0.9097 0.90%
2002-12-20 0 5.100 4.975 5.100 4.975 5.100 88,000 442,650 5.0301 0.910 0.887 0.910 0.887 0.910 493,413 0.8971 2.51%
2002-12-19 0 4.975 4.950 4.975 4.975 5.000 60,000 298,550 4.9758 0.887 0.883 0.887 0.887 0.892 336,418 0.8874 -0.50%
2002-12-18 0 5.000 4.950 5.000 - - 0 0 - 0.892 0.883 0.892 - - 0 - -0.99%
2002-12-17 0 5.050 5.000 5.050 4.975 5.050 546,000 2,730,350 5.0006 0.901 0.892 0.901 0.887 0.901 3,061,401 0.8919 1.00%
2002-12-16 0 5.000 4.975 5.000 5.000 5.000 10,000 50,000 5.0000 0.892 0.887 0.892 0.892 0.892 56,070 0.8917 1.01%
2002-12-13 0 4.950 4.925 5.000 4.850 5.000 358,000 1,774,250 4.9560 0.883 0.878 0.892 0.865 0.892 2,007,292 0.8839 1.54%
2002-12-12 0 4.875 4.875 4.900 4.875 5.050 154,000 760,900 4.9409 0.869 0.869 0.874 0.869 0.901 863,472 0.8812 -2.50%
2002-12-11 0 5.000 5.000 5.100 5.000 5.100 150,000 757,300 5.0487 0.892 0.892 0.910 0.892 0.910 841,044 0.9004 -1.96%
2002-12-10 0 5.100 5.100 5.150 5.050 5.100 66,000 336,300 5.0955 0.910 0.910 0.919 0.901 0.910 370,060 0.9088 0.00%
2002-12-09 0 5.100 5.050 5.100 5.050 5.150 148,000 755,700 5.1061 0.910 0.901 0.910 0.901 0.919 829,830 0.9107 2.00%
2002-12-06 0 5.000 5.000 5.050 4.950 5.050 206,000 1,029,900 4.9995 0.892 0.892 0.901 0.883 0.901 1,155,034 0.8917 1.01%
2002-12-05 0 4.950 4.950 5.000 4.875 5.000 188,000 922,950 4.9093 0.883 0.883 0.892 0.869 0.892 1,054,109 0.8756 1.54%
2002-12-04 0 4.875 4.875 4.900 4.850 4.975 382,000 1,869,950 4.8952 0.869 0.869 0.874 0.865 0.887 2,141,860 0.8730 -1.52%
2002-12-03 0 4.950 4.900 4.950 4.900 5.000 198,000 979,950 4.9492 0.883 0.874 0.883 0.874 0.892 1,110,179 0.8827 -0.50%
2002-12-02 0 4.975 4.900 4.975 4.850 4.975 96,000 471,850 4.9151 0.887 0.874 0.887 0.865 0.887 538,268 0.8766 0.00%
2002-11-29 0 4.975 4.950 4.975 4.975 5.000 70,000 349,600 4.9943 0.887 0.883 0.887 0.887 0.892 392,487 0.8907 -0.50%
2002-11-28 0 5.000 5.000 5.100 4.850 5.050 220,000 1,085,150 4.9325 0.892 0.892 0.910 0.865 0.901 1,233,532 0.8797 3.63%
2002-11-27 0 4.825 4.825 4.850 4.825 4.850 80,000 386,200 4.8275 0.861 0.861 0.865 0.861 0.865 448,557 0.8610 0.00%
2002-11-26 0 4.825 4.800 4.825 4.800 4.825 261,000 1,256,625 4.8147 0.861 0.856 0.861 0.856 0.861 1,463,417 0.8587 1.05%
2002-11-25 0 4.775 4.775 4.800 4.750 4.775 684,000 3,257,350 4.7622 0.852 0.852 0.856 0.847 0.852 3,835,162 0.8493 1.06%
2002-11-22 0 4.725 4.700 4.725 4.700 4.775 594,000 2,801,000 4.7155 0.843 0.838 0.843 0.838 0.852 3,330,536 0.8410 -0.53%
2002-11-21 0 4.750 4.725 4.750 4.750 4.775 112,000 532,100 4.7509 0.847 0.843 0.847 0.847 0.852 627,980 0.8473 -0.52%
2002-11-20 0 4.775 4.750 4.775 4.775 4.800 158,000 754,700 4.7766 0.852 0.847 0.852 0.852 0.856 885,900 0.8519 0.00%
2002-11-19 0 4.775 4.750 4.775 4.775 4.800 164,000 784,100 4.7811 0.852 0.847 0.852 0.852 0.856 919,542 0.8527 -0.52%
2002-11-18 0 4.800 4.775 4.800 4.800 4.825 368,000 1,771,610 4.8142 0.856 0.852 0.856 0.856 0.861 2,063,362 0.8586 -0.52%
2002-11-15 0 4.825 4.800 4.825 4.825 4.850 260,000 1,257,700 4.8373 0.861 0.856 0.861 0.861 0.865 1,457,810 0.8627 -0.52%
2002-11-14 0 4.850 4.825 4.850 4.800 4.900 1,096,000 5,315,150 4.8496 0.865 0.861 0.865 0.856 0.874 6,145,231 0.8649 0.52%
2002-11-13 0 4.825 4.800 - - - 0 0 - 0.861 0.856 - - - 0 - 0.00%
2002-11-12 0 4.825 4.825 5.000 4.800 4.800 2,000 9,600 4.8000 0.861 0.861 0.892 0.856 0.856 11,214 0.8561 -1.03%
2002-11-11 0 4.875 4.875 4.900 4.875 4.900 162,000 792,550 4.8923 0.869 0.869 0.874 0.869 0.874 908,328 0.8725 -2.50%
2002-11-08 0 5.000 4.975 5.000 5.000 5.000 114,000 570,000 5.0000 0.892 0.887 0.892 0.892 0.892 639,194 0.8917 0.00%
2002-11-07 0 5.000 4.925 5.000 - - 0 0 - 0.892 0.878 0.892 - - 0 - 0.00%
2002-11-06 0 5.000 4.950 5.000 4.975 5.000 14,000 69,850 4.9893 0.892 0.883 0.892 0.887 0.892 78,497 0.8898 2.04%
2002-11-05 0 4.900 4.900 5.100 4.900 5.100 29,000 144,300 4.9759 0.874 0.874 0.910 0.874 0.910 162,602 0.8874 0.00%
2002-11-04 0 4.900 4.850 4.900 4.850 4.950 256,000 1,257,550 4.9123 0.874 0.865 0.874 0.865 0.883 1,435,382 0.8761 -1.01%
2002-11-01 0 4.950 4.950 5.000 4.950 5.050 126,600 634,090 5.0086 0.883 0.883 0.892 0.883 0.901 709,841 0.8933 -2.94%
2002-10-31 0 5.100 5.000 5.100 5.000 5.150 202,000 1,032,700 5.1124 0.910 0.892 0.910 0.892 0.919 1,132,606 0.9118 0.00%
2002-10-30 0 5.100 5.100 5.200 5.100 5.200 24,000 124,600 5.1917 0.910 0.910 0.927 0.910 0.927 134,567 0.9259 -1.92%
2002-10-29 0 5.200 5.100 5.200 5.200 5.250 300,000 1,560,400 5.2013 0.927 0.910 0.927 0.927 0.936 1,682,089 0.9277 -1.89%
2002-10-28 0 5.300 5.100 5.300 5.300 5.300 159,000 827,000 5.2013 0.945 0.910 0.945 0.945 0.945 891,507 0.9276 0.95%
2002-10-25 0 5.250 5.100 5.250 5.200 5.250 743,232 3,867,983 5.2043 0.936 0.910 0.936 0.927 0.936 4,167,274 0.9282 0.96%
2002-10-24 0 5.200 5.200 5.250 5.100 5.250 388,000 1,971,800 5.0820 0.927 0.927 0.936 0.910 0.936 2,175,501 0.9064 2.97%
2002-10-23 0 5.050 5.050 5.100 5.050 5.050 22,000 111,100 5.0500 0.901 0.901 0.910 0.901 0.901 123,353 0.9007 1.00%
2002-10-22 0 5.000 5.000 5.050 5.000 5.050 182,000 913,000 5.0165 0.892 0.892 0.901 0.892 0.901 1,020,467 0.8947 0.00%
2002-10-21 0 5.000 5.000 5.050 5.000 5.000 82,000 413,100 5.0378 0.892 0.892 0.901 0.892 0.892 459,771 0.8985 -1.96%
2002-10-18 0 5.100 5.050 5.150 4.975 5.100 658,000 3,317,750 5.0422 0.910 0.901 0.919 0.887 0.910 3,689,381 0.8993 2.00%
2002-10-17 0 5.000 5.000 5.050 4.975 5.000 162,000 806,194 4.9765 0.892 0.892 0.901 0.887 0.892 908,328 0.8876 1.52%
2002-10-16 0 4.925 4.900 4.925 4.900 5.050 200,000 987,200 4.9360 0.878 0.874 0.878 0.874 0.901 1,121,392 0.8803 0.00%
2002-10-15 0 4.925 4.900 4.950 4.900 4.950 534,000 2,628,650 4.9226 0.878 0.874 0.883 0.874 0.883 2,994,118 0.8779 1.55%
2002-10-11 0 4.850 4.800 4.875 - - 292,000 1,415,474 4.8475 0.865 0.856 0.869 - - 1,637,233 0.8646 0.00%
2002-10-10 0 4.850 4.800 4.850 4.825 5.000 342,000 1,662,250 4.8604 0.865 0.856 0.865 0.861 0.892 1,917,581 0.8668 -1.02%
2002-10-09 0 4.900 4.825 4.900 4.900 5.000 390,000 1,911,400 4.9010 0.874 0.861 0.874 0.874 0.892 2,186,715 0.8741 0.51%
2002-10-08 0 4.875 4.875 4.900 4.800 4.900 71,000 344,250 4.8486 0.869 0.869 0.874 0.856 0.874 398,094 0.8647 1.56%
2002-10-07 0 4.800 4.800 4.900 4.800 4.900 856,000 4,123,300 4.8169 0.856 0.856 0.874 0.856 0.874 4,799,560 0.8591 0.00%
2002-10-04 0 4.800 4.775 4.800 4.800 4.900 54,000 260,300 4.8204 0.856 0.852 0.856 0.856 0.874 302,776 0.8597 -1.03%
2002-10-03 0 4.850 4.775 4.850 4.750 4.900 488,000 2,353,750 4.8233 0.865 0.852 0.865 0.847 0.874 2,736,198 0.8602 -2.02%
2002-10-02 0 4.950 4.950 5.050 4.950 5.050 1,318,000 6,587,250 4.9979 0.883 0.883 0.901 0.883 0.901 7,389,976 0.8914 -0.50%
2002-09-30 0 4.975 4.950 4.975 4.925 5.000 512,000 2,546,200 4.9730 0.887 0.883 0.887 0.878 0.892 2,870,765 0.8869 -1.49%
2002-09-27 0 5.050 5.000 5.050 5.000 5.050 16,000 80,300 5.0188 0.901 0.892 0.901 0.892 0.901 89,711 0.8951 -0.98%
2002-09-26 0 5.100 5.000 5.100 5.000 5.100 82,000 411,500 5.0183 0.910 0.892 0.910 0.892 0.910 459,771 0.8950 2.00%
2002-09-25 0 5.000 4.975 5.000 4.975 5.100 636,000 3,195,300 5.0241 0.892 0.887 0.892 0.887 0.910 3,566,028 0.8960 1.52%
2002-09-24 0 4.925 4.900 4.950 4.925 4.950 152,000 748,600 4.9250 0.878 0.874 0.883 0.878 0.883 852,258 0.8784 0.00%
2002-09-23 0 4.925 4.900 4.925 4.875 5.000 371,000 1,822,450 4.9123 0.878 0.874 0.878 0.869 0.892 2,080,183 0.8761 0.00%
2002-09-20 0 4.925 4.925 4.975 4.925 4.950 60,000 296,350 4.9392 0.878 0.878 0.887 0.878 0.883 336,418 0.8809 -2.48%
2002-09-19 0 5.050 5.000 5.050 4.900 5.100 296,000 1,483,550 5.0120 0.901 0.892 0.901 0.874 0.910 1,659,661 0.8939 3.06%
2002-09-18 0 4.900 4.900 4.925 4.825 4.900 600,000 2,913,500 4.8558 0.874 0.874 0.878 0.861 0.874 3,364,177 0.8660 0.00%
2002-09-17 0 4.900 4.850 4.900 4.850 4.900 34,000 165,100 4.8559 0.874 0.865 0.874 0.865 0.874 190,637 0.8660 1.55%
2002-09-16 0 4.825 4.825 4.850 4.800 4.850 254,000 1,221,950 4.8108 0.861 0.861 0.865 0.856 0.865 1,424,168 0.8580 0.52%
2002-09-13 0 4.800 4.800 4.825 4.800 4.800 40,000 192,000 4.8000 0.856 0.856 0.861 0.856 0.856 224,278 0.8561 0.00%
2002-09-12 0 4.800 4.800 4.825 4.800 4.800 446,000 2,140,800 4.8000 0.856 0.856 0.861 0.856 0.856 2,500,705 0.8561 0.00%
2002-09-11 0 4.800 4.750 4.825 4.750 4.800 462,000 2,216,850 4.7984 0.856 0.847 0.861 0.847 0.856 2,590,417 0.8558 1.05%
2002-09-10 0 4.750 4.700 4.775 4.675 4.750 66,000 310,250 4.7008 0.847 0.838 0.852 0.834 0.847 370,060 0.8384 0.00%
2002-09-09 0 4.750 4.725 4.800 - - 0 0 - 0.847 0.843 0.856 - - 0 - 0.00%
2002-09-06 0 4.750 4.700 4.775 4.675 4.750 130,000 612,350 4.7104 0.847 0.838 0.852 0.834 0.847 728,905 0.8401 0.53%
2002-09-05 0 4.725 4.725 4.750 4.700 4.800 246,000 1,160,650 4.7181 0.843 0.843 0.847 0.838 0.856 1,379,313 0.8415 1.07%
2002-09-04 0 4.675 4.650 4.675 4.650 4.700 207,000 965,350 4.6635 0.834 0.829 0.834 0.829 0.838 1,160,641 0.8317 -0.53%
2002-09-03 0 4.700 4.500 4.700 4.650 4.700 62,000 288,400 4.6516 0.838 0.803 0.838 0.829 0.838 347,632 0.8296 2.73%
2002-09-02 0 4.575 4.500 4.600 4.575 4.575 10,000 45,750 4.5750 0.816 0.803 0.820 0.816 0.816 56,070 0.8159 1.10%
2002-08-30 0 4.525 4.500 4.550 4.450 4.600 452,000 2,013,318 4.4542 0.807 0.803 0.811 0.794 0.820 2,534,347 0.7944 2.84%
2002-08-29 0 4.400 4.400 4.425 4.350 4.450 948,000 4,184,650 4.4142 0.785 0.785 0.789 0.776 0.794 5,315,400 0.7873 -2.22%
2002-08-28 0 4.500 4.450 4.500 4.425 4.500 528,000 2,371,800 4.4920 0.803 0.794 0.803 0.789 0.803 2,960,476 0.8012 0.00%
2002-08-27 0 4.500 4.500 4.600 4.500 4.600 88,000 401,750 4.5653 0.803 0.803 0.820 0.803 0.820 493,413 0.8142 -2.70%
2002-08-26 0 4.625 4.425 4.625 4.625 4.675 206,000 961,400 4.6670 0.825 0.789 0.825 0.825 0.834 1,155,034 0.8324 -1.07%
2002-08-23 0 4.675 4.650 4.675 4.675 4.700 260,000 1,220,250 4.6933 0.834 0.829 0.834 0.834 0.838 1,457,810 0.8370 -0.53%
2002-08-22 0 4.700 4.675 4.700 4.700 4.700 544,000 2,563,170 4.7117 0.838 0.834 0.838 0.838 0.838 3,050,187 0.8403 0.00%
2002-08-21 0 4.700 4.675 4.725 4.700 4.750 146,000 690,200 4.7274 0.838 0.834 0.843 0.838 0.847 818,616 0.8431 -2.08%
2002-08-20 0 4.800 4.775 4.800 4.775 4.875 924,000 4,452,850 4.8191 0.856 0.852 0.856 0.852 0.869 5,180,833 0.8595 0.00%
2002-08-19 0 4.800 4.800 4.825 4.750 4.800 974,000 4,671,700 4.7964 0.856 0.856 0.861 0.847 0.856 5,461,181 0.8554 2.13%
2002-08-16 0 4.700 4.700 4.750 4.700 4.725 66,000 310,550 4.7053 0.838 0.838 0.847 0.838 0.843 370,060 0.8392 -1.05%
2002-08-15 0 4.750 4.700 4.850 4.725 4.750 32,000 151,400 4.7313 0.847 0.838 0.865 0.843 0.847 179,423 0.8438 1.06%
2002-08-14 0 4.700 4.675 4.700 4.675 4.700 450,000 2,110,550 4.6901 0.838 0.834 0.838 0.834 0.838 2,523,133 0.8365 0.00%
2002-08-13 0 4.700 4.675 4.725 4.675 4.700 258,000 1,258,250 4.8769 0.838 0.834 0.843 0.834 0.838 1,446,596 0.8698 -0.21%
2002-08-12 0 4.900 4.875 4.900 4.900 4.900 412,000 2,018,800 4.9000 0.840 0.836 0.840 0.840 0.840 2,403,256 0.8400 0.00%
2002-08-09 0 4.900 4.875 4.900 4.900 4.950 820,000 4,034,500 4.9201 0.840 0.836 0.840 0.840 0.849 4,783,179 0.8435 0.00%
2002-08-08 0 4.900 4.900 4.925 4.900 4.925 46,000 225,650 4.9054 0.840 0.840 0.844 0.840 0.844 268,325 0.8410 -0.51%
2002-08-07 0 4.925 4.900 4.950 4.900 4.925 116,000 570,050 4.9142 0.844 0.840 0.849 0.840 0.844 676,645 0.8425 1.55%
2002-08-06 0 4.850 4.850 4.900 4.775 4.950 551,800 2,676,470 4.8504 0.831 0.831 0.840 0.819 0.849 3,218,730 0.8315 -3.00%
2002-08-05 0 5.000 4.975 5.050 5.000 5.150 1,355,229 6,777,190 5.0008 0.857 0.853 0.866 0.857 0.883 7,905,248 0.8573 -0.99%
2002-08-02 0 5.050 5.000 5.050 4.950 5.050 274,000 1,368,650 4.9951 0.866 0.857 0.866 0.849 0.866 1,598,282 0.8563 0.00%
2002-08-01 0 5.050 5.050 5.150 5.000 5.250 360,000 1,833,400 5.0928 0.866 0.866 0.883 0.857 0.900 2,099,932 0.8731 -2.88%
2002-07-31 0 5.200 5.200 5.300 5.050 5.300 1,494,000 7,805,000 5.2242 0.891 0.891 0.909 0.866 0.909 8,714,719 0.8956 2.97%
2002-07-30 0 5.050 5.000 5.050 4.900 5.050 584,000 2,924,670 5.0080 0.866 0.857 0.866 0.840 0.866 3,406,557 0.8585 4.66%
2002-07-29 0 4.825 4.800 4.925 4.800 5.050 992,400 4,884,150 4.9216 0.827 0.823 0.844 0.823 0.866 5,788,813 0.8437 1.05%
2002-07-26 0 4.775 4.725 4.775 4.750 4.800 510,000 2,439,350 4.7830 0.819 0.810 0.819 0.814 0.823 2,974,904 0.8200 -1.04%
2002-07-25 0 4.825 4.800 4.850 4.800 4.900 646,000 3,127,400 4.8412 0.827 0.823 0.831 0.823 0.840 3,768,212 0.8299 2.12%
2002-07-24 0 4.725 4.725 4.750 4.700 5.100 1,138,000 5,492,550 4.8265 0.810 0.810 0.814 0.806 0.874 6,638,119 0.8274 -9.13%
2002-07-23 0 5.200 5.150 5.200 5.200 5.200 180,000 936,000 5.2000 0.891 0.883 0.891 0.891 0.891 1,049,966 0.8915 0.00%
2002-07-22 0 5.200 5.200 5.250 5.200 5.300 602,000 3,165,900 5.2590 0.891 0.891 0.900 0.891 0.909 3,511,554 0.9016 -5.45%
2002-07-19 0 5.500 5.500 5.550 5.400 5.500 344,000 1,875,300 5.4515 0.943 0.943 0.951 0.926 0.943 2,006,602 0.9346 1.85%
2002-07-18 0 5.400 5.250 5.450 - - 0 0 - 0.926 0.900 0.934 - - 0 - 0.00%
2002-07-17 0 5.400 5.300 5.450 5.300 5.400 336,000 1,794,900 5.3420 0.926 0.909 0.934 0.909 0.926 1,959,937 0.9158 0.00%
2002-07-16 0 5.400 5.400 5.550 5.400 5.400 140,000 756,000 5.4000 0.926 0.926 0.951 0.926 0.926 816,640 0.9257 -1.82%
2002-07-15 0 5.500 5.500 5.550 5.400 5.500 474,000 2,588,100 5.4601 0.943 0.943 0.951 0.926 0.943 2,764,911 0.9361 1.85%
2002-07-12 0 5.400 5.300 5.500 5.300 5.400 2,028,000 10,857,076 5.3536 0.926 0.909 0.943 0.909 0.926 11,829,619 0.9178 0.00%
2002-07-11 0 5.400 5.300 5.400 5.350 5.400 838,000 4,532,652 5.4089 0.926 0.909 0.926 0.917 0.926 4,888,176 0.9273 -0.92%
2002-07-10 0 5.450 5.350 5.600 5.300 5.450 186,000 1,002,800 5.3914 0.934 0.917 0.960 0.909 0.934 1,084,965 0.9243 1.87%
2002-07-09 0 5.350 5.350 5.400 5.300 5.450 150,000 805,200 5.3680 0.917 0.917 0.926 0.909 0.934 874,972 0.9203 -0.93%
2002-07-08 0 5.400 5.400 5.450 5.400 5.500 50,667 276,602 5.4592 0.926 0.926 0.934 0.926 0.943 295,548 0.9359 -2.70%
2002-07-05 0 5.550 5.400 5.550 5.400 5.600 725,000 3,974,000 5.4814 0.951 0.926 0.951 0.926 0.960 4,229,030 0.9397 2.78%
2002-07-04 0 5.400 5.400 5.450 5.350 5.400 638,000 3,403,596 5.3348 0.926 0.926 0.934 0.917 0.926 3,721,547 0.9146 2.86%
2002-07-03 0 5.250 5.200 5.300 5.150 5.250 84,000 436,600 5.1976 0.900 0.891 0.909 0.883 0.900 489,984 0.8910 1.94%
2002-07-02 0 5.150 5.150 5.200 5.100 5.300 716,000 3,729,200 5.2084 0.883 0.883 0.891 0.874 0.909 4,176,532 0.8929 0.00%
2002-06-28 0 5.150 5.050 5.150 5.050 5.150 168,000 856,500 5.0982 0.883 0.866 0.883 0.866 0.883 979,968 0.8740 0.00%
2002-06-27 0 5.150 5.100 5.150 5.100 5.150 214,000 1,096,400 5.1234 0.883 0.874 0.883 0.874 0.883 1,248,293 0.8783 0.98%
2002-06-26 0 5.100 5.100 5.150 5.050 5.150 485,000 2,480,150 5.1137 0.874 0.874 0.883 0.866 0.883 2,829,075 0.8767 -1.92%
2002-06-25 0 5.200 5.200 5.250 5.150 5.200 58,000 299,300 5.1603 0.891 0.891 0.900 0.883 0.891 338,322 0.8847 0.97%
2002-06-24 0 5.150 5.100 5.150 5.100 5.150 146,000 748,100 5.1240 0.883 0.874 0.883 0.874 0.883 851,639 0.8784 0.98%
2002-06-21 0 5.100 5.050 5.200 5.050 5.100 136,000 687,300 5.0537 0.874 0.866 0.891 0.866 0.874 793,308 0.8664 0.00%
2002-06-20 0 5.100 5.100 5.200 5.000 5.150 1,202,000 6,074,300 5.0535 0.874 0.874 0.891 0.857 0.883 7,011,441 0.8663 0.99%
2002-06-19 0 5.050 5.000 5.050 5.000 5.200 1,752,000 8,970,250 5.1200 0.866 0.857 0.866 0.857 0.891 10,219,671 0.8777 -2.88%
2002-06-18 0 5.200 5.200 5.250 5.200 5.350 770,000 4,051,100 5.2612 0.891 0.891 0.900 0.891 0.917 4,491,522 0.9019 -1.89%
2002-06-17 0 5.300 5.300 5.350 5.300 5.350 124,000 657,600 5.3032 0.909 0.909 0.917 0.909 0.917 723,310 0.9092 -1.85%
2002-06-14 0 5.400 5.350 5.450 5.350 5.450 1,826,000 9,861,800 5.4008 0.926 0.917 0.934 0.917 0.934 10,651,323 0.9259 -1.82%
2002-06-13 0 5.500 5.300 5.550 5.000 5.550 1,584,000 8,386,800 5.2947 0.943 0.909 0.951 0.857 0.951 9,239,702 0.9077 6.80%
2002-06-12 0 5.150 5.100 5.150 5.100 5.150 864,000 4,458,300 5.1601 0.883 0.874 0.883 0.874 0.883 5,039,838 0.8846 -0.96%
2002-06-11 0 5.200 5.150 5.250 5.150 5.200 778,000 4,036,900 5.1888 0.891 0.883 0.900 0.883 0.891 4,538,187 0.8895 0.00%
2002-06-10 0 5.200 5.200 5.300 5.100 5.250 1,976,000 10,290,700 5.2078 0.891 0.891 0.909 0.874 0.900 11,526,295 0.8928 0.97%
2002-06-07 0 5.150 5.100 5.150 5.100 5.350 2,710,000 14,159,200 5.2248 0.883 0.874 0.883 0.874 0.917 15,807,824 0.8957 -2.83%
2002-06-06 0 5.300 5.300 5.350 5.300 5.350 562,000 2,990,200 5.3206 0.909 0.909 0.917 0.909 0.917 3,278,228 0.9121 0.95%
2002-06-05 0 5.250 5.200 5.250 5.200 5.300 600,000 3,167,000 5.2783 0.900 0.891 0.900 0.891 0.909 3,499,887 0.9049 -0.94%
2002-06-04 0 5.300 5.250 5.350 5.100 5.350 872,000 4,581,000 5.2534 0.909 0.900 0.917 0.874 0.917 5,086,503 0.9006 1.92%
2002-06-03 0 5.200 5.200 5.250 5.200 5.300 648,000 3,413,100 5.2671 0.891 0.891 0.900 0.891 0.909 3,779,878 0.9030 -0.95%
2002-05-31 0 5.250 5.100 5.300 5.150 5.250 424,000 2,212,000 5.2170 0.900 0.874 0.909 0.883 0.900 2,473,254 0.8944 0.00%
2002-05-30 0 5.250 5.200 5.300 5.100 5.250 542,146 2,816,530 5.1952 0.900 0.891 0.909 0.874 0.900 3,162,416 0.8906 0.96%
2002-05-29 0 5.200 5.100 5.200 5.000 5.250 1,590,146 8,249,997 5.1882 0.891 0.874 0.891 0.857 0.900 9,275,553 0.8894 0.00%
2002-05-28 0 5.200 5.150 5.200 5.100 5.200 255,800 1,324,700 5.1787 0.891 0.883 0.891 0.874 0.891 1,492,119 0.8878 1.96%
2002-05-27 0 5.100 5.050 5.100 5.000 5.100 416,000 2,106,700 5.0642 0.874 0.866 0.874 0.857 0.874 2,426,588 0.8682 -0.97%
2002-05-24 0 5.150 5.100 5.150 5.100 5.350 1,271,671 6,697,839 5.2670 0.883 0.874 0.883 0.874 0.917 7,417,842 0.9029 0.00%
2002-05-23 0 5.150 5.100 5.150 5.100 5.200 1,950,000 10,011,070 5.1339 0.883 0.874 0.883 0.874 0.891 11,374,633 0.8801 0.00%
2002-05-22 0 5.150 5.150 5.200 4.975 5.200 9,363,000 48,909,214 5.2237 0.883 0.883 0.891 0.853 0.891 54,615,740 0.8955 -1.90%
2002-05-21 0 5.250 5.200 5.250 5.150 5.400 2,504,000 13,616,182 5.4378 0.900 0.891 0.900 0.883 0.926 14,606,196 0.9322 -2.78%
2002-05-17 0 5.400 5.350 5.450 5.100 5.750 43,190,200 219,047,500 5.0717 0.926 0.917 0.934 0.874 0.986 251,934,714 0.8695 5.88%
2002-05-16 0 5.100 5.050 5.100 4.900 5.150 5,075,719 25,084,155 4.9420 0.874 0.866 0.874 0.840 0.883 29,607,407 0.8472 4.08%
2002-05-15 0 4.900 4.900 4.925 4.875 4.950 3,485,803 17,013,909 4.8809 0.840 0.840 0.844 0.836 0.849 20,333,196 0.8368 0.51%
2002-05-14 0 4.875 4.875 4.900 4.850 4.950 2,767,300 13,413,747 4.8472 0.836 0.836 0.840 0.831 0.849 16,142,063 0.8310 0.00%
2002-05-13 0 4.875 4.850 4.875 4.775 4.875 1,078,000 5,193,250 4.8175 0.836 0.831 0.836 0.819 0.836 6,288,131 0.8259 0.52%
2002-05-10 0 4.850 4.800 4.850 4.750 4.900 1,666,000 7,973,160 4.7858 0.831 0.823 0.831 0.814 0.840 9,718,020 0.8205 0.00%
2002-05-09 0 4.850 4.825 4.850 4.625 4.900 2,846,000 13,417,180 4.7144 0.831 0.827 0.831 0.793 0.840 16,601,132 0.8082 4.30%
2002-05-08 0 4.650 4.625 4.650 4.400 4.675 2,048,000 9,409,850 4.5947 0.797 0.793 0.797 0.754 0.801 11,946,282 0.7877 6.29%
2002-05-07 0 4.375 4.350 4.375 4.350 4.375 832,000 3,632,950 4.3665 0.750 0.746 0.750 0.746 0.750 4,853,177 0.7486 1.74%
2002-05-06 0 4.300 4.300 4.325 4.275 4.325 702,000 3,018,100 4.2993 0.737 0.737 0.741 0.733 0.741 4,094,868 0.7370 0.00%
2002-05-03 0 4.300 4.300 4.350 4.300 4.350 404,000 1,737,500 4.3007 0.737 0.737 0.746 0.737 0.746 2,356,591 0.7373 -1.15%
2002-05-02 0 4.350 4.350 4.375 4.350 4.375 1,224,200 5,325,300 4.3500 0.746 0.746 0.750 0.746 0.750 7,140,937 0.7457 1.16%
2002-04-30 0 4.300 4.275 4.300 4.275 4.300 370,000 1,590,500 4.2986 0.737 0.733 0.737 0.733 0.737 2,158,264 0.7369 0.00%
2002-04-29 0 4.300 4.225 4.300 4.250 4.300 365,000 1,561,850 4.2790 0.737 0.724 0.737 0.729 0.737 2,129,098 0.7336 -0.58%
2002-04-26 0 4.325 4.275 4.325 4.225 4.325 264,000 1,125,700 4.2640 0.741 0.733 0.741 0.724 0.741 1,539,950 0.7310 1.76%
2002-04-25 0 4.250 4.250 4.300 4.200 4.325 2,802,047 11,899,195 4.2466 0.729 0.729 0.737 0.720 0.741 16,344,747 0.7280 -0.58%
2002-04-24 0 4.275 4.275 4.300 4.225 4.300 606,000 2,589,150 4.2725 0.733 0.733 0.737 0.724 0.737 3,534,886 0.7325 1.18%
2002-04-23 0 4.225 4.200 4.225 4.225 4.275 148,000 627,750 4.2416 0.724 0.720 0.724 0.724 0.733 863,306 0.7271 -1.17%
2002-04-22 0 4.275 4.225 4.275 4.225 4.325 254,000 1,083,250 4.2648 0.733 0.724 0.733 0.724 0.741 1,481,619 0.7311 0.59%
2002-04-19 0 4.250 4.225 4.250 4.225 4.325 2,296,876 9,760,301 4.2494 0.729 0.724 0.729 0.724 0.741 13,398,012 0.7285 0.59%
2002-04-18 0 4.225 4.225 4.250 4.200 4.250 3,130,000 13,282,446 4.2436 0.724 0.724 0.729 0.720 0.729 18,257,745 0.7275 0.60%
2002-04-17 0 4.200 4.175 4.200 4.175 4.250 340,000 1,430,460 4.2072 0.720 0.716 0.720 0.716 0.729 1,983,269 0.7213 0.60%
2002-04-16 0 4.175 4.150 4.175 4.150 4.200 67,876 283,642 4.1788 0.716 0.711 0.716 0.711 0.720 395,931 0.7164 0.60%
2002-04-15 0 4.150 4.150 4.175 4.150 4.175 832,000 3,473,700 4.1751 0.711 0.711 0.716 0.711 0.716 4,853,177 0.7158 -0.60%
2002-04-12 0 4.175 4.150 4.200 4.175 4.175 90,000 375,750 4.1750 0.716 0.711 0.720 0.716 0.716 524,983 0.7157 -1.18%
2002-04-11 0 4.225 4.175 4.225 4.175 4.225 282,000 1,177,700 4.1762 0.724 0.716 0.724 0.716 0.724 1,644,947 0.7160 0.60%
2002-04-10 0 4.200 4.175 4.200 4.175 4.300 11,564,000 48,605,600 4.2032 0.720 0.716 0.720 0.716 0.737 67,454,493 0.7206 -0.59%
2002-04-09 0 4.225 4.200 4.250 4.225 4.350 70,000 299,650 4.2807 0.724 0.720 0.729 0.724 0.746 408,320 0.7339 -0.59%
2002-04-08 0 4.250 4.225 4.300 4.125 4.250 1,576,000 6,622,050 4.2018 0.729 0.724 0.737 0.707 0.729 9,193,037 0.7203 3.66%
2002-04-04 0 4.100 4.100 4.125 4.100 4.100 38,000 155,800 4.1000 0.703 0.703 0.707 0.703 0.703 221,660 0.7029 0.00%
2002-04-03 0 4.100 4.075 4.125 4.075 4.100 270,000 1,106,850 4.0994 0.703 0.699 0.707 0.699 0.703 1,574,949 0.7028 0.00%
2002-04-02 0 4.100 4.100 4.125 4.025 4.125 190,000 775,100 4.0795 0.703 0.703 0.707 0.690 0.707 1,108,298 0.6994 0.00%
2002-03-28 0 4.100 4.050 4.100 4.050 4.175 530,000 2,172,450 4.0990 0.703 0.694 0.703 0.694 0.716 3,091,567 0.7027 1.23%
2002-03-27 0 4.050 4.025 4.050 4.050 4.050 190,000 769,500 4.0500 0.694 0.690 0.694 0.694 0.694 1,108,298 0.6943 -1.22%
2002-03-26 0 4.100 4.075 4.100 4.075 4.175 2,824,000 11,577,300 4.0996 0.703 0.699 0.703 0.699 0.716 16,472,802 0.7028 -0.61%
2002-03-25 0 4.125 4.100 4.150 4.100 4.125 478,000 1,968,950 4.1191 0.707 0.703 0.711 0.703 0.707 2,788,243 0.7062 0.61%
2002-03-22 0 4.100 4.075 4.100 4.100 4.125 3,048,000 12,465,750 4.0898 0.703 0.699 0.703 0.703 0.707 17,779,427 0.7011 0.00%
2002-03-21 0 4.100 4.075 4.100 4.025 4.100 1,229,000 5,006,725 4.0738 0.703 0.699 0.703 0.690 0.703 7,168,936 0.6984 -0.61%
2002-03-20 0 4.125 4.100 4.125 4.100 4.175 2,064,000 8,463,000 4.1003 0.707 0.703 0.707 0.703 0.716 12,039,612 0.7029 0.61%
2002-03-19 0 4.100 4.075 4.125 4.075 4.150 697,000 2,855,525 4.0969 0.703 0.699 0.707 0.699 0.711 4,065,702 0.7023 -0.61%
2002-03-18 0 4.125 4.075 4.125 4.100 4.175 286,000 1,173,300 4.1024 0.707 0.699 0.707 0.703 0.716 1,668,280 0.7033 0.61%
2002-03-15 0 4.100 4.075 4.100 4.075 4.125 536,000 2,199,000 4.1026 0.703 0.699 0.703 0.699 0.707 3,126,566 0.7033 0.00%
2002-03-14 0 4.100 4.050 4.100 4.025 4.100 302,000 1,229,500 4.0712 0.703 0.694 0.703 0.690 0.703 1,761,610 0.6979 -1.20%
2002-03-13 0 4.150 4.125 4.150 4.175 4.300 64,000 269,950 4.2180 0.711 0.707 0.711 0.716 0.737 373,321 0.7231 -2.35%
2002-03-12 0 4.250 4.200 4.250 4.175 4.275 335,500 1,408,563 4.1984 0.729 0.720 0.729 0.716 0.733 1,957,020 0.7197 1.19%
2002-03-11 0 4.200 4.150 4.225 4.150 4.225 618,000 2,580,050 4.1748 0.720 0.711 0.724 0.711 0.724 3,604,884 0.7157 1.20%
2002-03-08 0 4.150 4.125 4.150 4.100 4.200 958,000 3,975,150 4.1494 0.711 0.707 0.711 0.703 0.720 5,588,153 0.7114 1.84%
2002-03-07 0 4.075 4.075 4.100 4.000 4.100 939,246 3,813,603 4.0603 0.699 0.699 0.703 0.686 0.703 5,478,758 0.6961 1.87%
2002-03-06 0 4.000 3.975 4.000 3.975 4.000 453,000 1,811,400 3.9987 0.686 0.681 0.686 0.681 0.686 2,642,415 0.6855 -1.84%
2002-03-05 0 4.075 4.075 4.100 4.025 4.125 1,630,000 6,647,770 4.0784 0.699 0.699 0.703 0.690 0.707 9,508,027 0.6992 0.00%
2002-03-04 0 4.075 4.050 4.100 4.000 4.125 2,044,000 8,322,850 4.0718 0.699 0.694 0.703 0.686 0.707 11,922,949 0.6981 2.52%
2002-03-01 0 3.975 3.975 4.000 3.975 4.000 602,000 2,394,150 3.9770 0.681 0.681 0.686 0.681 0.686 3,511,554 0.6818 -0.63%
2002-02-28 0 4.000 3.975 4.000 3.900 4.000 2,150,000 8,467,450 3.9383 0.686 0.681 0.686 0.669 0.686 12,541,263 0.6752 -0.62%
2002-02-27 0 4.025 4.000 4.025 3.950 4.050 9,236,000 36,960,700 4.0018 0.690 0.686 0.690 0.677 0.694 53,874,930 0.6860 3.21%
2002-02-26 0 3.900 3.875 3.925 3.750 4.025 7,685,000 30,066,075 3.9123 0.669 0.664 0.673 0.643 0.690 44,827,722 0.6707 5.41%
2002-02-25 0 3.700 3.675 3.700 3.675 3.750 2,362,000 8,746,050 3.7028 0.634 0.630 0.634 0.630 0.643 13,777,889 0.6348 -0.67%
2002-02-22 0 3.725 3.700 3.750 3.625 3.725 2,868,200 10,540,680 3.6750 0.639 0.634 0.643 0.621 0.639 16,730,627 0.6300 2.05%
2002-02-21 0 3.650 3.650 3.675 3.500 3.700 1,608,000 5,752,900 3.5777 0.626 0.626 0.630 0.600 0.634 9,379,698 0.6133 4.29%
2002-02-20 0 3.500 3.500 3.525 3.500 3.525 292,000 1,026,550 3.5156 0.600 0.600 0.604 0.600 0.604 1,703,278 0.6027 0.72%
2002-02-19 0 3.475 3.475 3.500 3.475 3.500 86,000 299,600 3.4837 0.596 0.596 0.600 0.596 0.600 501,651 0.5972 0.00%
2002-02-18 0 3.475 3.475 3.500 3.450 3.500 642,000 2,226,650 3.4683 0.596 0.596 0.600 0.591 0.600 3,744,879 0.5946 0.72%
2002-02-15 0 3.450 3.450 3.475 3.400 3.450 148,000 508,150 3.4334 0.591 0.591 0.596 0.583 0.591 863,306 0.5886 1.47%
2002-02-11 0 3.400 3.400 3.425 3.400 3.450 336,000 1,149,650 3.4216 0.583 0.583 0.587 0.583 0.591 1,959,937 0.5866 -0.73%
2002-02-08 0 3.425 3.400 3.450 3.375 3.450 462,600 1,583,595 3.4232 0.587 0.583 0.591 0.579 0.591 2,698,413 0.5869 1.48%
2002-02-07 0 3.375 3.350 3.375 3.350 3.400 226,000 762,550 3.3741 0.579 0.574 0.579 0.574 0.583 1,318,291 0.5784 0.00%
2002-02-06 0 3.375 3.375 3.400 3.375 3.425 10,268,000 34,910,450 3.3999 0.579 0.579 0.583 0.579 0.587 59,894,736 0.5829 -0.74%
2002-02-05 0 3.400 3.400 3.425 3.350 3.425 94,000 320,550 3.4101 0.583 0.583 0.587 0.574 0.587 548,316 0.5846 0.00%
2002-02-04 0 3.400 3.400 3.425 3.400 3.450 866,000 2,950,000 3.4065 0.583 0.583 0.587 0.583 0.591 5,051,504 0.5840 -0.73%
2002-02-01 0 3.425 3.425 3.450 3.425 3.450 102,000 349,450 3.4260 0.587 0.587 0.591 0.587 0.591 594,981 0.5873 -0.72%
2002-01-31 0 3.450 3.400 3.450 3.450 3.475 690,000 2,389,250 3.4627 0.591 0.583 0.591 0.591 0.596 4,024,870 0.5936 -0.72%
2002-01-30 0 3.475 3.475 3.500 3.425 3.475 1,600,000 5,554,400 3.4715 0.596 0.596 0.600 0.587 0.596 9,333,033 0.5951 0.72%
2002-01-29 0 3.450 3.425 3.450 3.400 3.450 602,000 2,057,050 3.4170 0.591 0.587 0.591 0.583 0.591 3,511,554 0.5858 1.47%
2002-01-28 0 3.400 3.400 3.425 3.400 3.425 234,000 797,100 3.4064 0.583 0.583 0.587 0.583 0.587 1,364,956 0.5840 0.00%
2002-01-25 0 3.400 3.400 3.425 3.375 3.450 4,448,000 15,025,650 3.3781 0.583 0.583 0.587 0.579 0.591 25,945,831 0.5791 -1.45%
2002-01-24 0 3.450 3.425 3.450 3.450 3.450 136,000 469,200 3.4500 0.591 0.587 0.591 0.591 0.591 793,308 0.5914 0.73%
2002-01-23 0 3.425 3.425 3.475 3.425 3.500 812,000 2,806,050 3.4557 0.587 0.587 0.596 0.587 0.600 4,736,514 0.5924 -1.44%
2002-01-22 0 3.475 3.475 3.500 3.475 3.525 438,000 1,524,200 3.4799 0.596 0.596 0.600 0.596 0.604 2,554,918 0.5966 0.72%
2002-01-21 0 3.450 3.450 3.500 - - 0 0 - 0.591 0.591 0.600 - - 0 - 0.00%
2002-01-18 0 3.450 3.450 3.475 3.400 3.450 258,000 886,850 3.4374 0.591 0.591 0.596 0.583 0.591 1,504,952 0.5893 1.47%
2002-01-17 0 3.400 3.400 3.425 3.350 3.400 314,000 1,065,650 3.3938 0.583 0.583 0.587 0.574 0.583 1,831,608 0.5818 1.49%
2002-01-16 0 3.350 3.325 3.350 3.325 3.375 252,000 844,200 3.3500 0.574 0.570 0.574 0.570 0.579 1,469,953 0.5743 0.00%
2002-01-15 0 3.350 3.350 3.375 3.350 3.375 5,124,000 16,665,650 3.2525 0.574 0.574 0.579 0.574 0.579 29,889,037 0.5576 0.00%
2002-01-14 0 3.350 3.350 3.400 3.350 3.400 170,000 573,300 3.3724 0.574 0.574 0.583 0.574 0.583 991,635 0.5781 -1.47%
2002-01-11 0 3.400 3.400 3.425 3.400 3.425 84,000 286,600 3.4119 0.583 0.583 0.587 0.583 0.587 489,984 0.5849 0.74%
2002-01-10 0 3.375 3.375 3.400 3.300 3.400 410,000 1,376,750 3.3579 0.579 0.579 0.583 0.566 0.583 2,391,590 0.5757 0.00%
2002-01-09 0 3.375 3.375 3.425 3.375 3.450 96,000 327,300 3.4094 0.579 0.579 0.587 0.579 0.591 559,982 0.5845 -2.17%
2002-01-08 0 3.450 - 3.450 3.450 3.500 56,000 194,300 3.4696 0.591 - 0.591 0.591 0.600 326,656 0.5948 0.00%
2002-01-07 0 3.450 3.450 3.475 3.450 3.475 80,000 276,250 3.4531 0.591 0.591 0.596 0.591 0.596 466,652 0.5920 0.73%
2002-01-04 0 3.425 3.425 3.450 3.425 3.450 174,000 596,000 3.4253 0.587 0.587 0.591 0.587 0.591 1,014,967 0.5872 0.74%
2002-01-03 0 3.400 3.400 3.425 3.400 3.425 3,790,000 12,886,850 3.4002 0.583 0.583 0.587 0.583 0.587 22,107,621 0.5829 0.00%
2002-01-02 0 3.400 3.400 3.425 3.350 3.400 1,249,205 4,246,677 3.3995 0.583 0.583 0.587 0.574 0.583 7,286,794 0.5828 0.00%
2001-12-31 0 3.400 3.350 3.400 3.400 3.400 22,000 74,800 3.4000 0.583 0.574 0.583 0.583 0.583 128,329 0.5829 0.00%
2001-12-28 0 3.400 3.300 3.400 3.400 3.400 4,000 13,600 3.4000 0.583 0.566 0.583 0.583 0.583 23,333 0.5829 0.00%
2001-12-27 0 3.400 3.350 3.400 - - 0 0 - 0.583 0.574 0.583 - - 0 - -0.73%
2001-12-24 0 3.425 3.300 3.425 - - 0 0 - 0.587 0.566 0.587 - - 0 - 0.00%
2001-12-21 0 3.425 3.375 3.425 3.400 3.425 252,000 862,850 3.4240 0.587 0.579 0.587 0.583 0.587 1,469,953 0.5870 -0.72%
2001-12-20 0 3.450 3.450 3.475 3.450 3.475 352,900 1,219,875 3.4567 0.591 0.591 0.596 0.591 0.596 2,058,517 0.5926 0.58%
2001-12-19 0 3.525 3.500 3.575 3.475 3.575 656,000 2,308,700 3.5194 0.588 0.584 0.596 0.580 0.596 3,932,526 0.5871 0.71%
2001-12-18 0 3.500 3.475 3.500 3.450 3.500 780,000 2,719,450 3.4865 0.584 0.580 0.584 0.576 0.584 4,675,870 0.5816 -0.71%
2001-12-17 0 3.525 3.500 3.550 3.475 3.525 300,000 1,050,200 3.5007 0.588 0.584 0.592 0.580 0.588 1,798,411 0.5840 0.71%
2001-12-14 0 3.500 3.500 3.525 3.475 3.625 14,656,000 49,911,450 3.4055 0.584 0.584 0.588 0.580 0.605 87,858,393 0.5681 -3.45%
2001-12-13 0 3.625 3.600 3.625 3.525 3.650 2,812,300 10,123,630 3.5998 0.605 0.601 0.605 0.588 0.609 16,858,908 0.6005 2.84%
2001-12-12 0 3.525 3.525 3.550 3.450 3.525 1,428,000 5,012,500 3.5102 0.588 0.588 0.592 0.576 0.588 8,560,438 0.5855 1.44%
2001-12-11 0 3.475 3.450 3.475 3.375 3.475 2,267,400 7,817,760 3.4479 0.580 0.576 0.580 0.563 0.580 13,592,394 0.5752 2.21%
2001-12-10 0 3.400 3.375 3.400 3.300 3.400 696,000 2,336,700 3.3573 0.567 0.563 0.567 0.550 0.567 4,172,315 0.5600 3.03%
2001-12-07 0 3.300 3.250 3.300 3.225 3.300 176,000 573,700 3.2597 0.550 0.542 0.550 0.538 0.550 1,055,068 0.5438 3.12%
2001-12-06 0 3.200 3.200 3.225 3.175 3.225 302,000 963,869 3.1916 0.534 0.534 0.538 0.530 0.538 1,810,401 0.5324 0.79%
2001-12-05 0 3.175 3.150 3.200 3.150 3.200 255,000 808,000 3.1686 0.530 0.525 0.534 0.525 0.534 1,528,650 0.5286 -0.78%
2001-12-04 0 3.200 3.175 3.200 3.125 3.200 34,000 108,400 3.1882 0.534 0.530 0.534 0.521 0.534 203,820 0.5318 2.40%
2001-12-03 0 3.125 3.100 3.150 3.100 3.150 250,000 776,350 3.1054 0.521 0.517 0.525 0.517 0.525 1,498,676 0.5180 0.00%
2001-11-30 0 3.125 3.100 3.125 3.050 3.125 694,000 2,141,750 3.0861 0.521 0.517 0.521 0.509 0.521 4,160,325 0.5148 3.31%
2001-11-29 0 3.025 3.000 3.050 2.975 3.150 550,000 1,691,650 3.0757 0.505 0.500 0.509 0.496 0.525 3,297,088 0.5131 -4.72%
2001-11-28 0 3.175 3.125 3.175 3.175 3.175 176,000 558,800 3.1750 0.530 0.521 0.530 0.530 0.530 1,055,068 0.5296 -0.78%
2001-11-27 0 3.200 3.200 3.225 3.200 3.250 160,000 515,250 3.2203 0.534 0.534 0.538 0.534 0.542 959,153 0.5372 -2.29%
2001-11-26 0 3.275 3.250 3.275 3.275 3.350 438,000 1,454,050 3.3197 0.546 0.542 0.546 0.546 0.559 2,625,681 0.5538 0.77%
2001-11-23 0 3.250 3.200 3.250 3.200 3.300 168,000 546,950 3.2557 0.542 0.534 0.542 0.534 0.550 1,007,110 0.5431 1.56%
2001-11-22 0 3.200 3.175 3.200 3.175 3.200 310,200 985,615 3.1774 0.534 0.530 0.534 0.530 0.534 1,859,557 0.5300 -0.78%
2001-11-21 0 3.225 3.225 3.250 3.200 3.225 106,000 340,500 3.2123 0.538 0.538 0.542 0.534 0.538 635,439 0.5359 0.00%
2001-11-20 0 3.225 3.225 3.275 3.225 3.275 282,738 916,455 3.2414 0.538 0.538 0.546 0.538 0.546 1,694,931 0.5407 0.78%
2001-11-19 0 3.200 3.200 3.225 3.175 3.200 120,000 382,950 3.1913 0.534 0.534 0.538 0.530 0.534 719,365 0.5323 1.59%
2001-11-16 0 3.150 3.100 3.150 3.150 3.200 40,000 126,400 3.1600 0.525 0.517 0.525 0.525 0.534 239,788 0.5271 -2.33%
2001-11-15 0 3.225 3.200 3.225 3.200 3.250 116,000 372,450 3.2108 0.538 0.534 0.538 0.534 0.542 695,386 0.5356 0.78%
2001-11-14 0 3.200 3.150 3.250 3.200 3.225 132,147 423,556 3.2052 0.534 0.525 0.542 0.534 0.538 792,182 0.5347 0.79%
2001-11-13 0 3.175 3.175 3.200 3.150 3.200 130,000 412,750 3.1750 0.530 0.530 0.534 0.525 0.534 779,312 0.5296 -0.78%
2001-11-12 0 3.200 3.175 3.200 3.150 3.200 40,000 127,050 3.1763 0.534 0.530 0.534 0.525 0.534 239,788 0.5298 0.00%
2001-11-09 0 3.200 3.175 3.200 3.150 3.300 282,250 897,813 3.1809 0.534 0.530 0.534 0.525 0.550 1,692,005 0.5306 1.59%
2001-11-08 0 3.150 3.100 3.150 3.125 3.175 144,000 451,650 3.1365 0.525 0.517 0.525 0.521 0.530 863,237 0.5232 0.80%
2001-11-07 0 3.125 3.100 3.150 3.100 3.125 180,000 558,650 3.1036 0.521 0.517 0.525 0.517 0.521 1,079,047 0.5177 0.81%
2001-11-06 0 3.100 3.100 3.125 3.075 3.100 178,000 548,250 3.0801 0.517 0.517 0.521 0.513 0.517 1,067,057 0.5138 2.48%
2001-11-05 0 3.025 3.025 3.075 3.025 3.050 34,000 103,100 3.0324 0.505 0.505 0.513 0.505 0.509 203,820 0.5058 -1.63%
2001-11-02 0 3.075 3.025 3.075 3.000 3.100 90,000 274,400 3.0489 0.513 0.505 0.513 0.500 0.517 539,523 0.5086 2.50%
2001-11-01 0 3.000 3.000 3.025 2.950 3.025 260,000 778,050 2.9925 0.500 0.500 0.505 0.492 0.505 1,558,623 0.4992 0.84%
2001-10-31 0 2.975 2.950 2.975 2.975 2.975 64,000 190,400 2.9750 0.496 0.492 0.496 0.496 0.496 383,661 0.4963 0.00%
2001-10-30 0 2.975 2.950 2.975 2.950 2.975 118,000 349,500 2.9619 0.496 0.492 0.496 0.492 0.496 707,375 0.4941 0.85%
2001-10-29 0 2.950 2.950 2.975 2.925 2.975 85,000 250,000 2.9412 0.492 0.492 0.496 0.488 0.496 509,550 0.4906 0.00%
2001-10-26 0 2.950 2.950 2.975 2.950 2.975 466,000 1,377,450 2.9559 0.492 0.492 0.496 0.492 0.496 2,793,532 0.4931 0.00%
2001-10-24 0 2.950 2.925 2.950 2.950 2.975 130,000 384,500 2.9577 0.492 0.488 0.492 0.492 0.496 779,312 0.4934 0.85%
2001-10-23 0 2.925 2.925 2.950 2.900 2.925 224,000 652,350 2.9123 0.488 0.488 0.492 0.484 0.488 1,342,814 0.4858 0.86%
2001-10-22 0 2.900 2.900 2.925 2.900 2.900 37,771 109,359 2.8953 0.484 0.484 0.488 0.484 0.484 226,426 0.4830 0.00%
2001-10-19 0 2.900 2.900 2.925 2.875 2.900 374,000 1,080,350 2.8886 0.484 0.484 0.488 0.480 0.484 2,242,020 0.4819 -0.85%
2001-10-18 0 2.925 2.900 2.925 2.875 2.925 170,000 492,900 2.8994 0.488 0.484 0.488 0.480 0.488 1,019,100 0.4837 -0.85%
2001-10-17 0 2.950 2.925 2.975 2.900 2.975 354,000 1,032,150 2.9157 0.492 0.488 0.496 0.484 0.496 2,122,125 0.4864 0.00%
2001-10-16 0 2.950 2.950 3.000 2.925 2.950 296,420 869,087 2.9319 0.492 0.492 0.500 0.488 0.492 1,776,950 0.4891 0.00%
2001-10-15 0 2.950 2.925 2.950 2.925 2.950 156,000 458,950 2.9420 0.492 0.488 0.492 0.488 0.492 935,174 0.4908 0.85%
2001-10-12 0 2.925 2.900 2.925 2.925 2.975 46,000 134,650 2.9272 0.488 0.484 0.488 0.488 0.496 275,756 0.4883 0.00%
2001-10-11 0 2.925 2.925 2.950 2.900 3.025 1,052,000 3,141,600 2.9863 0.488 0.488 0.492 0.484 0.505 6,306,429 0.4982 0.86%
2001-10-10 0 2.900 2.875 2.900 2.875 2.900 326,200 945,105 2.8973 0.484 0.480 0.484 0.480 0.484 1,955,473 0.4833 0.87%
2001-10-09 0 2.875 2.875 2.900 2.850 2.925 874,000 2,531,950 2.8970 0.480 0.480 0.484 0.475 0.488 5,239,372 0.4833 -0.86%
2001-10-08 0 2.900 2.875 2.900 2.800 2.900 516,000 1,481,000 2.8702 0.484 0.480 0.484 0.467 0.484 3,093,268 0.4788 1.75%
2001-10-05 0 2.850 2.800 2.850 2.775 2.850 902,000 2,548,600 2.8255 0.475 0.467 0.475 0.463 0.475 5,407,224 0.4713 1.79%
2001-10-04 0 2.800 2.775 2.825 2.775 2.825 652,000 1,824,650 2.7985 0.467 0.463 0.471 0.463 0.471 3,908,548 0.4668 0.00%
2001-10-03 0 2.800 2.775 2.800 2.775 2.800 220,000 614,250 2.7920 0.467 0.463 0.467 0.463 0.467 1,318,835 0.4658 1.82%
2001-09-28 0 2.750 2.750 2.775 2.700 2.750 140,000 384,000 2.7429 0.459 0.459 0.463 0.450 0.459 839,259 0.4575 1.85%
2001-09-27 0 2.700 2.675 2.700 2.675 2.700 130,000 350,950 2.6996 0.450 0.446 0.450 0.446 0.450 779,312 0.4503 0.00%
2001-09-26 0 2.700 2.700 2.725 2.700 2.700 176,000 475,200 2.7000 0.450 0.450 0.455 0.450 0.450 1,055,068 0.4504 0.93%
2001-09-25 0 2.675 2.675 2.700 2.675 2.700 100,000 269,750 2.6975 0.446 0.446 0.450 0.446 0.450 599,470 0.4500 -0.93%
2001-09-24 0 2.700 2.650 2.700 2.700 2.700 42,000 113,400 2.7000 0.450 0.442 0.450 0.450 0.450 251,778 0.4504 1.89%
2001-09-21 0 2.650 2.625 2.675 2.650 2.650 156,000 413,400 2.6500 0.442 0.438 0.446 0.442 0.442 935,174 0.4421 -1.85%
2001-09-20 0 2.700 2.675 2.700 2.700 2.725 80,000 216,500 2.7063 0.450 0.446 0.450 0.450 0.455 479,576 0.4514 0.00%
2001-09-19 0 2.700 2.675 2.775 2.675 2.700 192,000 517,900 2.6974 0.450 0.446 0.463 0.446 0.450 1,150,983 0.4500 0.00%
2001-09-18 0 2.700 2.650 2.700 2.650 2.800 360,000 969,200 2.6922 0.450 0.442 0.450 0.442 0.467 2,158,094 0.4491 1.89%
2001-09-17 0 2.650 2.650 2.700 2.650 2.750 256,000 688,400 2.6891 0.442 0.442 0.450 0.442 0.459 1,534,644 0.4486 -5.36%
2001-09-14 0 2.800 2.775 2.800 2.750 2.800 254,000 704,900 2.7752 0.467 0.463 0.467 0.459 0.467 1,522,655 0.4629 0.00%
2001-09-13 0 2.800 2.775 2.800 2.800 2.900 504,000 1,412,900 2.8034 0.467 0.463 0.467 0.467 0.484 3,021,331 0.4676 1.82%
2001-09-12 0 2.750 2.750 2.800 2.750 3.000 1,230,000 3,475,050 2.8252 0.459 0.459 0.467 0.459 0.500 7,373,487 0.4713 -8.33%
2001-09-11 0 3.000 3.000 3.150 3.000 3.000 42,000 126,000 3.0000 0.500 0.500 0.525 0.500 0.500 251,778 0.5004 0.00%
2001-09-10 0 3.000 3.000 3.025 3.000 3.000 40,000 120,000 3.0000 0.500 0.500 0.505 0.500 0.500 239,788 0.5004 0.00%
2001-09-07 0 3.000 2.950 3.150 2.950 3.050 72,000 216,100 3.0014 0.500 0.492 0.525 0.492 0.509 431,619 0.5007 -1.64%
2001-09-06 0 3.050 3.050 3.100 3.050 3.100 60,000 185,500 3.0917 0.509 0.509 0.517 0.509 0.517 359,682 0.5157 -1.61%
2001-09-05 0 3.100 3.050 3.100 3.075 3.100 46,000 142,100 3.0891 0.517 0.509 0.517 0.513 0.517 275,756 0.5153 0.00%
2001-09-04 0 3.100 3.050 3.100 3.100 3.100 20,000 62,000 3.1000 0.517 0.509 0.517 0.517 0.517 119,894 0.5171 0.00%
2001-09-03 0 3.100 3.000 3.100 3.050 3.100 72,000 221,200 3.0722 0.517 0.500 0.517 0.509 0.517 431,619 0.5125 0.81%
2001-08-31 0 3.075 3.000 3.075 - - 0 0 - 0.513 0.500 0.513 - - 0 - -0.81%
2001-08-30 0 3.100 3.025 3.075 3.050 3.100 770,000 2,386,250 3.0990 0.517 0.505 0.513 0.509 0.517 4,615,923 0.5170 0.00%
2001-08-29 0 3.100 3.100 3.125 3.100 3.125 170,000 528,000 3.1059 0.517 0.517 0.521 0.517 0.521 1,019,100 0.5181 -0.80%
2001-08-28 0 3.125 3.100 3.150 3.125 3.150 524,000 1,645,600 3.1405 0.521 0.517 0.525 0.521 0.525 3,141,225 0.5239 -0.79%
2001-08-27 0 3.150 3.125 3.150 3.050 3.150 232,000 720,500 3.1056 0.525 0.521 0.525 0.509 0.525 1,390,772 0.5181 3.28%
2001-08-24 0 3.050 3.025 3.050 3.025 3.050 200,625 607,141 3.0262 0.509 0.505 0.509 0.505 0.509 1,202,688 0.5048 0.83%
2001-08-23 0 3.025 3.025 3.050 2.950 3.050 694,000 2,091,400 3.0135 0.505 0.505 0.509 0.492 0.509 4,160,325 0.5027 -1.63%
2001-08-22 0 3.075 3.050 3.100 3.050 3.125 164,000 505,000 3.0793 0.513 0.509 0.517 0.509 0.521 983,132 0.5137 -1.60%
2001-08-21 0 3.125 3.100 3.150 3.125 3.125 124,000 387,500 3.1250 0.521 0.517 0.525 0.521 0.521 743,343 0.5213 -0.79%
2001-08-20 0 3.150 3.150 3.175 3.150 3.175 58,000 182,800 3.1517 0.525 0.525 0.530 0.525 0.530 347,693 0.5258 -0.79%
2001-08-17 0 3.175 3.175 3.200 3.150 3.175 186,000 589,300 3.1683 0.530 0.530 0.534 0.525 0.530 1,115,015 0.5285 0.00%
2001-08-16 0 3.175 3.150 3.175 3.150 3.200 132,000 419,300 3.1765 0.530 0.525 0.530 0.525 0.534 791,301 0.5299 -0.78%
2001-08-15 0 3.200 3.200 3.225 3.175 3.250 478,000 1,535,250 3.2118 0.534 0.534 0.538 0.530 0.542 2,865,469 0.5358 -1.54%
2001-08-14 0 3.250 3.225 3.250 3.150 3.250 920,000 2,954,250 3.2111 0.542 0.538 0.542 0.525 0.542 5,515,128 0.5357 1.25%
2001-08-13 0 3.400 3.400 3.425 3.400 3.425 630,000 2,146,000 3.4063 0.535 0.535 0.539 0.535 0.539 4,000,205 0.5365 0.00%
2001-08-10 0 3.400 3.400 3.425 3.375 3.425 1,330,000 4,516,500 3.3959 0.535 0.535 0.539 0.532 0.539 8,444,877 0.5348 0.74%
2001-08-09 0 3.375 3.350 3.400 3.325 3.425 1,154,000 3,901,800 3.3811 0.532 0.528 0.535 0.524 0.539 7,327,359 0.5325 -1.46%
2001-08-08 0 3.425 3.400 3.425 3.350 3.425 1,438,000 4,896,950 3.4054 0.539 0.535 0.539 0.528 0.539 9,130,626 0.5363 3.01%
2001-08-07 0 3.325 3.300 3.350 3.300 3.350 969,020 3,229,261 3.3325 0.524 0.520 0.528 0.520 0.528 6,152,823 0.5248 0.76%
2001-08-06 0 3.300 3.300 3.325 3.275 3.325 1,942,000 6,390,250 3.2906 0.520 0.520 0.524 0.516 0.524 12,330,790 0.5182 3.12%
2001-08-03 0 3.200 3.200 3.250 3.200 3.300 614,000 1,993,750 3.2471 0.504 0.504 0.512 0.504 0.520 3,898,612 0.5114 -1.54%
2001-08-02 0 3.250 3.225 3.250 3.200 3.250 134,000 434,650 3.2437 0.512 0.508 0.512 0.504 0.512 850,837 0.5108 0.00%
2001-08-01 0 3.250 3.225 3.250 3.175 3.275 1,090,000 3,526,050 3.2349 0.512 0.508 0.512 0.500 0.516 6,920,989 0.5095 2.36%
2001-07-31 0 3.175 3.150 3.175 3.150 3.200 376,000 1,188,400 3.1606 0.500 0.496 0.500 0.496 0.504 2,387,424 0.4978 1.60%
2001-07-30 0 3.125 3.125 3.150 3.125 3.125 200,000 625,000 3.1250 0.492 0.492 0.496 0.492 0.492 1,269,906 0.4922 0.00%
2001-07-27 0 3.125 3.100 3.150 3.100 3.125 308,000 961,600 3.1221 0.492 0.488 0.496 0.488 0.492 1,955,656 0.4917 0.81%
2001-07-26 0 3.100 3.100 3.125 3.100 3.125 1,755,000 5,476,800 3.1207 0.488 0.488 0.492 0.488 0.492 11,143,428 0.4915 -1.59%
2001-07-24 0 3.150 3.100 3.150 3.100 3.150 422,000 1,314,250 3.1143 0.496 0.488 0.496 0.488 0.496 2,679,502 0.4905 1.61%
2001-07-23 0 3.100 3.075 3.100 3.100 3.125 476,000 1,479,050 3.1072 0.488 0.484 0.488 0.488 0.492 3,022,377 0.4894 -0.80%
2001-07-20 0 3.125 3.100 3.150 3.100 3.150 302,000 944,300 3.1268 0.492 0.488 0.496 0.488 0.496 1,917,559 0.4924 0.81%
2001-07-19 0 3.100 3.075 3.100 3.100 3.150 698,000 2,173,350 3.1137 0.488 0.484 0.488 0.488 0.496 4,431,973 0.4904 -1.59%
2001-07-18 0 3.150 3.125 3.150 3.150 3.150 228,000 718,200 3.1500 0.496 0.492 0.496 0.496 0.496 1,447,693 0.4961 0.00%
2001-07-17 0 3.150 3.125 3.150 3.125 3.150 280,000 876,650 3.1309 0.496 0.492 0.496 0.492 0.496 1,777,869 0.4931 0.00%
2001-07-16 0 3.150 3.150 3.175 3.125 3.175 376,000 1,182,900 3.1460 0.496 0.496 0.500 0.492 0.500 2,387,424 0.4955 0.80%
2001-07-13 0 3.125 3.125 3.150 3.125 3.150 198,000 623,050 3.1467 0.492 0.492 0.496 0.492 0.496 1,257,207 0.4956 -0.79%
2001-07-12 0 3.150 3.125 3.200 3.125 3.175 630,000 1,976,000 3.1365 0.496 0.492 0.504 0.492 0.500 4,000,205 0.4940 0.80%
2001-07-11 0 3.125 3.100 3.125 3.100 3.200 571,100 1,793,028 3.1396 0.492 0.488 0.492 0.488 0.504 3,626,217 0.4945 -0.79%
2001-07-10 0 3.150 3.125 3.150 3.075 3.200 1,214,000 3,814,500 3.1421 0.496 0.492 0.496 0.484 0.504 7,708,331 0.4949 -0.79%
2001-07-09 0 3.175 3.175 3.200 3.050 3.200 1,328,000 4,165,750 3.1369 0.500 0.500 0.504 0.480 0.504 8,432,178 0.4940 2.42%
2001-07-05 0 3.100 3.100 3.125 3.075 3.125 290,000 897,600 3.0952 0.488 0.488 0.492 0.484 0.492 1,841,364 0.4875 0.81%
2001-07-04 0 3.075 3.050 3.100 3.050 3.100 138,000 423,950 3.0721 0.484 0.480 0.488 0.480 0.488 876,235 0.4838 0.00%
2001-07-03 0 3.075 3.050 3.100 3.050 3.100 786,000 2,419,700 3.0785 0.484 0.480 0.488 0.480 0.488 4,990,732 0.4848 0.82%
2001-06-29 0 3.050 3.025 3.050 3.000 3.050 201,700 613,323 3.0408 0.480 0.476 0.480 0.472 0.480 1,280,701 0.4789 0.83%
2001-06-28 0 3.025 3.000 3.050 3.000 3.025 116,000 349,250 3.0108 0.476 0.472 0.480 0.472 0.476 736,546 0.4742 0.00%
2001-06-27 0 3.025 3.000 3.050 3.025 3.050 200,000 606,000 3.0300 0.476 0.472 0.480 0.476 0.480 1,269,906 0.4772 0.00%
2001-06-26 0 3.025 3.025 3.050 3.025 3.050 232,000 707,100 3.0478 0.476 0.476 0.480 0.476 0.480 1,473,091 0.4800 0.00%
2001-06-22 0 3.025 3.025 3.050 3.000 3.025 142,000 429,050 3.0215 0.476 0.476 0.480 0.472 0.476 901,633 0.4759 0.83%
2001-06-21 0 3.000 3.000 3.025 3.000 3.000 50,000 150,000 3.0000 0.472 0.472 0.476 0.472 0.472 317,477 0.4725 1.69%
2001-06-20 0 2.950 2.925 3.000 2.950 3.000 95,051 281,595 2.9626 0.465 0.461 0.472 0.465 0.472 603,529 0.4666 0.00%
2001-06-19 0 2.950 2.925 3.000 2.950 2.950 36,000 106,400 2.9556 0.465 0.461 0.472 0.465 0.465 228,583 0.4655 0.00%
2001-06-18 0 2.950 2.925 2.975 2.950 3.000 304,000 902,150 2.9676 0.465 0.461 0.469 0.465 0.472 1,930,258 0.4674 -1.67%
2001-06-15 0 3.000 2.975 3.000 2.950 3.000 244,000 724,750 2.9703 0.472 0.469 0.472 0.465 0.472 1,549,286 0.4678 0.00%
2001-06-14 0 3.000 2.975 3.000 3.000 3.050 472,000 1,419,900 3.0083 0.472 0.469 0.472 0.472 0.480 2,996,979 0.4738 -0.83%
2001-06-13 0 3.025 3.000 3.050 3.000 3.075 854,000 2,576,850 3.0174 0.476 0.472 0.480 0.472 0.484 5,422,500 0.4752 -0.82%
2001-06-12 0 3.050 3.050 3.075 3.050 3.075 62,000 190,150 3.0669 0.480 0.480 0.484 0.480 0.484 393,671 0.4830 -0.81%
2001-06-11 0 3.075 3.075 3.100 3.050 3.100 234,000 720,050 3.0771 0.484 0.484 0.488 0.480 0.488 1,485,790 0.4846 -0.81%
2001-06-08 0 3.100 3.075 3.100 3.100 3.225 3,056,000 9,498,850 3.1083 0.488 0.484 0.488 0.488 0.508 19,404,168 0.4895 0.00%
2001-06-07 0 3.100 3.075 3.125 3.025 3.100 578,000 1,775,900 3.0725 0.488 0.484 0.492 0.476 0.488 3,670,029 0.4839 2.48%
2001-06-06 0 3.025 3.000 3.025 2.975 3.025 394,000 1,188,450 3.0164 0.476 0.472 0.476 0.469 0.476 2,501,715 0.4751 0.83%
2001-06-05 0 3.000 3.000 3.025 3.000 3.000 682,000 2,046,000 3.0000 0.472 0.472 0.476 0.472 0.472 4,330,381 0.4725 0.00%
2001-06-04 0 3.000 2.975 3.000 3.000 3.125 536,000 1,616,550 3.0160 0.472 0.469 0.472 0.472 0.492 3,403,349 0.4750 0.00%
2001-06-01 0 3.000 3.000 3.050 3.000 3.050 458,000 1,382,150 3.0178 0.472 0.472 0.480 0.472 0.480 2,908,085 0.4753 0.00%
2001-05-31 0 3.000 2.975 3.000 2.975 3.025 246,000 736,150 2.9925 0.472 0.469 0.472 0.469 0.476 1,561,985 0.4713 -0.83%
2001-05-30 0 3.025 3.025 3.050 3.025 3.100 650,000 1,995,700 3.0703 0.476 0.476 0.480 0.476 0.488 4,127,195 0.4835 -3.20%
2001-05-29 0 3.125 3.125 3.150 3.125 3.200 470,000 1,482,950 3.1552 0.492 0.492 0.496 0.492 0.504 2,984,280 0.4969 -0.79%
2001-05-28 0 3.150 3.150 3.200 3.125 3.250 524,000 1,665,850 3.1791 0.496 0.496 0.504 0.492 0.512 3,327,155 0.5007 -2.33%
2001-05-25 0 3.225 3.200 3.225 3.100 3.225 546,000 1,719,200 3.1487 0.508 0.504 0.508 0.488 0.508 3,466,844 0.4959 2.38%
2001-05-24 0 3.150 3.100 3.175 3.100 3.150 384,000 1,201,800 3.1297 0.496 0.488 0.500 0.488 0.496 2,438,220 0.4929 -0.79%
2001-05-23 0 3.175 3.050 3.200 3.025 3.300 784,000 2,518,700 3.2126 0.500 0.480 0.504 0.476 0.520 4,978,033 0.5060 -1.55%
2001-05-22 0 3.225 3.200 3.250 3.175 3.275 964,000 3,109,950 3.2261 0.508 0.504 0.512 0.500 0.516 6,120,948 0.5081 0.00%
2001-05-21 0 3.225 3.225 3.250 3.075 3.225 1,696,000 5,352,550 3.1560 0.508 0.508 0.512 0.484 0.508 10,768,805 0.4970 6.61%
2001-05-18 0 3.025 3.025 3.050 3.025 3.075 2,579,690 7,848,693 3.0425 0.476 0.476 0.480 0.476 0.484 16,379,823 0.4792 0.83%
2001-05-17 0 3.000 2.975 3.000 3.000 3.100 3,408,000 10,270,100 3.0135 0.472 0.469 0.472 0.472 0.488 21,639,203 0.4746 0.00%
2001-05-16 0 3.000 2.950 3.000 2.850 3.050 8,024,000 23,701,050 2.9538 0.472 0.465 0.472 0.449 0.480 50,948,641 0.4652 7.14%
2001-05-15 0 2.800 2.800 2.875 2.800 2.875 5,146,000 14,438,500 2.8058 0.441 0.441 0.453 0.441 0.453 32,674,689 0.4419 0.00%
2001-05-14 0 2.800 2.775 2.800 2.800 2.800 558,000 1,562,400 2.8000 0.441 0.437 0.441 0.441 0.441 3,543,039 0.4410 0.00%
2001-05-11 0 2.800 2.775 2.825 2.800 2.875 898,000 2,519,450 2.8056 0.441 0.437 0.445 0.441 0.453 5,701,879 0.4419 0.00%
2001-05-10 0 2.800 2.775 2.825 2.775 2.800 676,000 1,886,000 2.7899 0.441 0.437 0.445 0.437 0.441 4,292,283 0.4394 0.00%
2001-05-09 0 2.800 2.775 2.800 2.800 2.850 1,342,000 3,763,700 2.8045 0.441 0.437 0.441 0.441 0.449 8,521,071 0.4417 0.00%
2001-05-08 0 2.800 2.775 2.825 2.800 2.825 1,526,000 4,280,850 2.8053 0.441 0.437 0.445 0.441 0.445 9,689,385 0.4418 0.00%
2001-05-07 0 2.800 2.800 2.825 2.800 2.900 1,006,000 2,852,450 2.8354 0.441 0.441 0.445 0.441 0.457 6,387,629 0.4466 0.00%
2001-05-04 0 2.800 2.800 2.875 2.800 2.900 1,336,000 3,784,550 2.8327 0.441 0.441 0.453 0.441 0.457 8,482,974 0.4461 -3.45%
2001-05-03 0 2.900 2.900 2.925 2.875 2.925 1,720,000 4,988,550 2.9003 0.457 0.457 0.461 0.453 0.461 10,921,194 0.4568 -0.85%
2001-05-02 0 2.925 2.925 2.950 2.825 2.950 824,000 2,379,250 2.8874 0.461 0.461 0.465 0.445 0.465 5,232,014 0.4547 3.54%
2001-04-27 0 2.825 2.825 2.850 2.775 2.850 558,000 1,565,050 2.8047 0.445 0.445 0.449 0.437 0.449 3,543,039 0.4417 0.89%
2001-04-26 0 2.800 2.800 2.825 2.800 2.800 68,000 190,550 2.8022 0.441 0.441 0.445 0.441 0.441 431,768 0.4413 0.00%
2001-04-25 0 2.800 2.800 2.825 2.800 2.825 428,000 1,200,400 2.8047 0.441 0.441 0.445 0.441 0.445 2,717,599 0.4417 -0.88%
2001-04-24 0 2.825 2.800 2.825 2.800 2.825 176,000 496,650 2.8219 0.445 0.441 0.445 0.441 0.445 1,117,518 0.4444 0.89%
2001-04-23 0 2.800 2.800 2.825 2.800 2.825 1,468,000 4,142,850 2.8221 0.441 0.441 0.445 0.441 0.445 9,321,112 0.4445 -0.88%
2001-04-20 0 2.825 2.800 2.825 2.800 2.825 488,000 1,369,100 2.8055 0.445 0.441 0.445 0.441 0.445 3,098,571 0.4418 0.00%
2001-04-19 0 2.825 2.800 2.825 2.800 2.850 464,000 1,307,000 2.8168 0.445 0.441 0.445 0.441 0.449 2,946,183 0.4436 0.89%
2001-04-18 0 2.800 2.800 2.825 2.775 2.800 258,000 722,200 2.7992 0.441 0.441 0.445 0.437 0.441 1,638,179 0.4409 0.00%
2001-04-17 0 2.800 2.775 2.800 2.800 2.800 33,883 94,496 2.7889 0.441 0.437 0.441 0.441 0.441 215,141 0.4392 0.90%
2001-04-12 0 2.775 2.775 2.800 2.775 2.800 346,000 968,300 2.7986 0.437 0.437 0.441 0.437 0.441 2,196,938 0.4407 -0.89%
2001-04-11 0 2.800 2.775 2.825 2.775 2.825 365,000 1,023,650 2.8045 0.441 0.437 0.445 0.437 0.445 2,317,579 0.4417 0.00%
2001-04-10 0 2.800 2.775 2.800 2.800 2.800 324,000 907,200 2.8000 0.441 0.437 0.441 0.441 0.441 2,057,248 0.4410 0.90%
2001-04-09 0 2.775 2.775 2.800 2.775 2.800 252,000 701,800 2.7849 0.437 0.437 0.441 0.437 0.441 1,600,082 0.4386 0.00%
2001-04-06 0 2.775 2.750 2.825 2.750 2.850 388,000 1,073,850 2.7677 0.437 0.433 0.445 0.433 0.449 2,463,618 0.4359 -1.77%
2001-04-04 0 2.825 2.800 2.825 2.825 2.875 730,000 2,067,250 2.8318 0.445 0.441 0.445 0.445 0.453 4,635,158 0.4460 -0.88%
2001-04-03 0 2.850 2.825 2.875 2.850 2.875 530,000 1,512,150 2.8531 0.449 0.445 0.453 0.449 0.453 3,365,252 0.4493 0.00%
2001-04-02 0 2.850 2.850 2.925 2.850 2.950 312,000 906,500 2.9054 0.449 0.449 0.461 0.449 0.465 1,981,054 0.4576 -3.39%
2001-03-30 0 2.950 2.925 2.975 2.950 2.950 230,000 678,500 2.9500 0.465 0.461 0.469 0.465 0.465 1,460,392 0.4646 0.00%
2001-03-29 0 2.950 2.950 2.975 2.950 2.975 102,000 302,200 2.9627 0.465 0.465 0.469 0.465 0.469 647,652 0.4666 -0.84%
2001-03-28 0 2.975 2.900 3.000 2.950 3.025 248,000 739,450 2.9817 0.469 0.457 0.472 0.465 0.476 1,574,684 0.4696 1.71%
2001-03-27 0 2.925 2.925 2.950 2.925 2.950 104,000 306,550 2.9476 0.461 0.461 0.465 0.461 0.465 660,351 0.4642 -0.85%
2001-03-26 0 2.950 2.925 3.000 2.950 2.950 20,000 59,000 2.9500 0.465 0.461 0.472 0.465 0.465 126,991 0.4646 1.72%
2001-03-23 0 2.900 2.900 2.975 2.900 2.900 10,000 29,000 2.9000 0.457 0.457 0.469 0.457 0.457 63,495 0.4567 1.75%
2001-03-22 0 2.850 2.850 2.975 2.850 2.850 10,000 28,500 2.8500 0.449 0.449 0.469 0.449 0.449 63,495 0.4489 -4.20%
2001-03-21 0 2.975 2.975 3.000 2.875 2.900 1,322,000 3,703,500 2.8014 0.469 0.469 0.472 0.453 0.457 8,394,081 0.4412 4.39%
2001-03-20 0 2.850 2.800 2.900 2.800 2.900 1,051,000 3,130,127 2.9782 0.449 0.441 0.457 0.441 0.457 6,673,358 0.4690 -5.00%
2001-03-19 0 3.000 2.975 3.050 2.900 3.000 62,000 185,800 2.9968 0.472 0.469 0.480 0.457 0.472 393,671 0.4720 0.00%
2001-03-16 0 3.000 2.975 3.000 3.000 3.000 114,000 342,000 3.0000 0.472 0.469 0.472 0.472 0.472 723,847 0.4725 0.00%
2001-03-15 0 3.000 2.900 3.000 3.000 3.000 20,000 60,000 3.0000 0.472 0.457 0.472 0.472 0.472 126,991 0.4725 0.00%
2001-03-14 0 3.000 2.950 3.000 2.950 3.000 682,000 2,025,450 2.9699 0.472 0.465 0.472 0.465 0.472 4,330,381 0.4677 0.00%
2001-03-13 0 3.000 2.975 3.100 3.000 3.100 100,000 301,000 3.0100 0.472 0.469 0.488 0.472 0.488 634,953 0.4741 -3.23%
2001-03-12 0 3.100 3.050 3.200 - - 0 0 - 0.488 0.480 0.504 - - 0 - 0.00%
2001-03-09 0 3.100 3.050 3.200 3.100 3.175 164,000 509,700 3.1079 0.488 0.480 0.504 0.488 0.500 1,041,323 0.4895 -3.13%
2001-03-08 0 3.200 3.175 3.200 3.200 3.200 20,000 64,000 3.2000 0.504 0.500 0.504 0.504 0.504 126,991 0.5040 0.00%
2001-03-07 0 3.200 3.175 3.300 3.200 3.250 86,000 278,200 3.2349 0.504 0.500 0.520 0.504 0.512 546,060 0.5095 0.00%
2001-03-06 0 3.200 3.175 3.250 3.200 3.225 112,000 359,350 3.2085 0.504 0.500 0.512 0.504 0.508 711,148 0.5053 -2.29%
2001-03-05 0 3.275 - 3.300 3.200 3.400 116,000 382,200 3.2948 0.516 - 0.520 0.504 0.535 736,546 0.5189 -2.24%
2001-03-02 0 3.350 3.300 3.400 3.350 3.350 138,000 462,300 3.3500 0.528 0.520 0.535 0.528 0.528 876,235 0.5276 0.00%
2001-03-01 0 3.350 3.350 3.375 3.325 3.350 210,000 703,450 3.3498 0.528 0.528 0.532 0.524 0.528 1,333,402 0.5276 0.00%
2001-02-28 0 3.350 3.325 3.400 3.350 3.350 292,000 978,200 3.3500 0.528 0.524 0.535 0.528 0.528 1,854,063 0.5276 0.00%
2001-02-27 0 3.350 3.350 3.400 3.350 3.400 160,000 541,000 3.3813 0.528 0.528 0.535 0.528 0.535 1,015,925 0.5325 0.00%
2001-02-26 0 3.350 3.350 3.400 3.300 3.350 34,000 112,400 3.3059 0.528 0.528 0.535 0.520 0.528 215,884 0.5206 4.69%
2001-02-23 0 3.200 3.200 - - - 0 0 - 0.504 0.504 - - - 0 - 2.40%
2001-02-22 0 3.125 3.100 3.200 3.125 3.200 654,000 2,054,100 3.1408 0.492 0.488 0.504 0.492 0.504 4,152,594 0.4947 -2.34%
2001-02-21 0 3.200 3.175 3.250 3.200 3.250 466,000 1,497,250 3.2130 0.504 0.500 0.512 0.504 0.512 2,958,882 0.5060 -0.78%
2001-02-20 0 3.225 3.225 3.350 3.200 3.300 200,000 647,400 3.2370 0.508 0.508 0.528 0.504 0.520 1,269,906 0.5098 -0.77%
2001-02-19 0 3.250 3.200 3.475 3.250 3.350 166,000 544,850 3.2822 0.512 0.504 0.547 0.512 0.528 1,054,022 0.5169 -1.52%
2001-02-16 0 3.300 3.300 3.500 3.300 3.450 432,000 1,457,050 3.3728 0.520 0.520 0.551 0.520 0.543 2,742,998 0.5312 -5.71%
2001-02-15 0 3.500 3.450 3.500 3.500 3.500 24,000 84,000 3.5000 0.551 0.543 0.551 0.551 0.551 152,389 0.5512 0.00%
2001-02-14 0 3.500 3.450 3.500 3.500 3.650 82,000 289,100 3.5256 0.551 0.543 0.551 0.551 0.575 520,662 0.5553 -1.41%
2001-02-13 0 3.550 3.400 3.525 3.500 3.550 214,000 750,450 3.5068 0.559 0.535 0.555 0.551 0.559 1,358,800 0.5523 4.41%
2001-02-12 0 3.400 3.375 - 3.375 3.400 352,000 1,189,250 3.3786 0.535 0.532 - 0.532 0.535 2,235,035 0.5321 -0.73%
2001-02-09 0 3.425 3.425 3.450 3.425 3.425 10,000 34,250 3.4250 0.539 0.539 0.543 0.539 0.539 63,495 0.5394 -1.44%
2001-02-08 0 3.475 - 3.475 3.450 3.525 262,000 911,550 3.4792 0.547 - 0.547 0.543 0.555 1,663,577 0.5479 -1.42%
2001-02-07 0 3.525 3.525 3.550 3.450 3.525 231,738 810,259 3.4964 0.555 0.555 0.559 0.543 0.555 1,471,428 0.5507 3.68%
2001-02-06 0 3.400 3.400 3.425 3.350 3.425 162,000 551,700 3.4056 0.535 0.535 0.539 0.528 0.539 1,028,624 0.5363 3.03%
2001-02-05 0 3.300 3.275 3.350 3.300 3.300 132,000 435,600 3.3000 0.520 0.516 0.528 0.520 0.520 838,138 0.5197 1.54%
2001-02-02 0 3.250 3.250 3.275 3.225 3.250 50,000 161,300 3.2260 0.512 0.512 0.516 0.508 0.512 317,477 0.5081 0.00%
2001-02-01 0 3.250 3.225 3.250 3.225 3.250 110,000 356,050 3.2368 0.512 0.508 0.512 0.508 0.512 698,448 0.5098 0.78%
2001-01-31 0 3.225 3.225 3.250 3.200 3.200 10,000 32,000 3.2000 0.508 0.508 0.512 0.504 0.504 63,495 0.5040 0.78%
2001-01-30 0 3.200 3.150 3.200 3.200 3.200 16,000 51,200 3.2000 0.504 0.496 0.504 0.504 0.504 101,593 0.5040 0.79%
2001-01-29 0 3.175 3.175 3.200 3.150 3.200 20,000 63,650 3.1825 0.500 0.500 0.504 0.496 0.504 126,991 0.5012 0.79%
2001-01-23 0 3.150 3.150 3.200 3.150 3.150 174,000 548,100 3.1500 0.496 0.496 0.504 0.496 0.496 1,104,818 0.4961 -1.56%
2001-01-22 0 3.200 3.150 3.200 - - 0 0 - 0.504 0.496 0.504 - - 0 - 0.00%
2001-01-19 0 3.200 3.175 3.225 3.200 3.200 152,000 486,400 3.2000 0.504 0.500 0.508 0.504 0.504 965,129 0.5040 0.00%
2001-01-18 0 3.200 3.150 3.200 3.150 3.200 106,000 338,900 3.1972 0.504 0.496 0.504 0.496 0.504 673,050 0.5035 1.59%
2001-01-17 0 3.150 3.125 3.150 3.150 3.200 56,000 177,700 3.1732 0.496 0.492 0.496 0.496 0.504 355,574 0.4998 -1.56%
2001-01-16 0 3.200 3.175 3.200 3.175 3.200 42,000 133,400 3.1762 0.504 0.500 0.504 0.500 0.504 266,680 0.5002 1.59%
2001-01-15 0 3.150 3.150 3.225 3.150 3.175 58,000 183,900 3.1707 0.496 0.496 0.508 0.496 0.500 368,273 0.4994 -0.79%
2001-01-12 0 3.175 3.150 3.225 3.175 3.175 4,000 12,700 3.1750 0.500 0.496 0.508 0.500 0.500 25,398 0.5000 0.79%
2001-01-11 0 3.150 3.150 3.225 3.150 3.250 30,000 96,450 3.2150 0.496 0.496 0.508 0.496 0.512 190,486 0.5063 -1.56%
2001-01-10 0 3.200 3.150 3.200 3.200 3.200 46,000 146,000 3.1739 0.504 0.496 0.504 0.504 0.504 292,078 0.4999 -1.54%
2001-01-09 0 3.250 3.125 3.250 3.175 3.250 44,000 142,300 3.2341 0.512 0.492 0.512 0.500 0.512 279,379 0.5093 4.00%
2001-01-08 0 3.125 3.125 3.150 3.125 3.125 124,000 387,500 3.1250 0.492 0.492 0.496 0.492 0.492 787,342 0.4922 1.63%
2001-01-05 0 3.075 3.075 3.100 3.075 3.100 65,700 202,280 3.0788 0.484 0.484 0.488 0.484 0.488 417,164 0.4849 0.00%
2001-01-04 0 3.075 3.075 3.150 3.075 3.150 44,000 137,050 3.1148 0.484 0.484 0.496 0.484 0.496 279,379 0.4906 4.24%
2001-01-03 0 2.950 2.950 3.050 2.950 2.950 30,000 88,500 2.9500 0.465 0.465 0.480 0.465 0.465 190,486 0.4646 0.00%
2001-01-02 0 2.950 - 3.000 2.950 3.000 40,000 119,000 2.9750 0.465 - 0.472 0.465 0.472 253,981 0.4685 -3.28%
2000-12-29 0 3.050 3.000 3.050 3.000 3.050 64,000 194,500 3.0391 0.480 0.472 0.480 0.472 0.480 406,370 0.4786 1.67%
2000-12-28 0 3.000 3.000 3.025 3.000 3.000 63,301 189,708 2.9969 0.472 0.472 0.476 0.472 0.472 401,932 0.4720 0.00%
2000-12-27 0 3.000 3.000 3.050 3.000 3.000 98,000 294,000 3.0000 0.472 0.472 0.480 0.472 0.472 622,254 0.4725 -1.64%
2000-12-22 0 3.050 3.050 3.100 - - 827 2,357 2.8501 0.480 0.480 0.488 - - 5,251 0.4489 1.67%
2000-12-21 0 3.000 3.000 3.100 3.000 3.200 34,000 104,200 3.0647 0.472 0.472 0.488 0.472 0.504 215,884 0.4827 -3.23%
2000-12-20 0 3.100 3.000 3.100 3.100 3.100 48,000 148,800 3.1000 0.488 0.472 0.488 0.488 0.488 304,778 0.4882 -0.16%
2000-12-19 0 3.200 3.100 3.200 3.100 3.200 28,000 88,900 3.1750 0.489 0.474 0.489 0.474 0.489 183,226 0.4852 1.59%
2000-12-18 0 3.150 3.100 3.175 3.150 3.175 58,000 183,200 3.1586 0.481 0.474 0.485 0.481 0.485 379,540 0.4827 -0.79%
2000-12-15 0 3.175 3.175 3.250 3.175 3.200 66,000 210,800 3.1939 0.485 0.485 0.497 0.485 0.489 431,891 0.4881 0.00%
2000-12-14 0 3.175 3.175 3.225 3.175 3.225 20,000 64,000 3.2000 0.485 0.485 0.493 0.485 0.493 130,876 0.4890 -2.31%
2000-12-13 0 3.250 3.175 3.300 3.200 3.250 235,899 758,877 3.2170 0.497 0.485 0.504 0.489 0.497 1,543,676 0.4916 1.56%
2000-12-12 0 3.200 3.150 3.225 3.175 3.250 210,000 674,000 3.2095 0.489 0.481 0.493 0.485 0.497 1,374,198 0.4905 0.79%
2000-12-11 0 3.175 3.100 3.175 3.175 3.175 11,517 36,339 3.1552 0.485 0.474 0.485 0.485 0.485 75,365 0.4822 0.00%
2000-12-08 0 3.175 3.000 3.200 3.100 3.200 112,000 355,700 3.1759 0.485 0.458 0.489 0.474 0.489 732,906 0.4853 5.83%
2000-12-07 0 3.000 3.000 3.050 2.975 3.000 65,000 194,600 2.9938 0.458 0.458 0.466 0.455 0.458 425,347 0.4575 0.00%
2000-12-06 0 3.000 2.975 3.050 3.000 3.000 98,000 294,000 3.0000 0.458 0.455 0.466 0.458 0.458 641,292 0.4584 0.84%
2000-12-05 0 2.975 2.950 3.000 2.950 3.000 130,000 385,750 2.9673 0.455 0.451 0.458 0.451 0.458 850,694 0.4535 -0.83%
2000-12-04 0 3.000 2.950 3.000 - - 0 0 - 0.458 0.451 0.458 - - 0 - 0.00%
2000-12-01 0 3.000 2.925 3.025 3.000 3.000 40,000 120,000 3.0000 0.458 0.447 0.462 0.458 0.458 261,752 0.4584 0.00%
2000-11-30 0 3.000 2.900 3.025 - - 0 0 - 0.458 0.443 0.462 - - 0 - 0.00%
2000-11-29 0 3.000 2.950 3.025 3.000 3.000 60,000 180,000 3.0000 0.458 0.451 0.462 0.458 0.458 392,628 0.4584 1.69%
2000-11-28 0 2.950 2.950 3.025 2.950 3.025 134,000 401,250 2.9944 0.451 0.451 0.462 0.451 0.462 876,869 0.4576 -0.84%
2000-11-27 0 2.975 2.925 2.975 - - 0 0 - 0.455 0.447 0.455 - - 0 - 0.00%
2000-11-24 0 2.975 2.925 3.025 2.975 2.975 50,000 148,750 2.9750 0.455 0.447 0.462 0.455 0.455 327,190 0.4546 0.00%
2000-11-23 0 2.975 2.875 2.975 - - 0 0 - 0.455 0.439 0.455 - - 0 - 0.00%
2000-11-22 0 2.975 2.875 2.975 - - 0 0 - 0.455 0.439 0.455 - - 0 - 0.00%
2000-11-21 0 2.975 2.900 2.975 2.975 2.975 6,000 17,850 2.9750 0.455 0.443 0.455 0.455 0.455 39,263 0.4546 0.85%
2000-11-20 0 2.950 2.950 3.000 2.950 2.950 28,000 82,600 2.9500 0.451 0.451 0.458 0.451 0.451 183,226 0.4508 -0.84%
2000-11-17 0 2.975 2.975 3.000 2.950 3.000 148,000 441,550 2.9834 0.455 0.455 0.458 0.451 0.458 968,482 0.4559 0.85%
2000-11-16 0 2.950 2.850 2.975 - - 0 0 - 0.451 0.436 0.455 - - 0 - 0.00%
2000-11-15 0 2.950 2.850 2.975 - - 0 0 - 0.451 0.436 0.455 - - 0 - 0.00%
2000-11-14 0 2.950 2.850 2.950 - - 0 0 - 0.451 0.436 0.451 - - 0 - 0.00%
2000-11-13 0 2.950 2.875 2.950 - - 0 0 - 0.451 0.439 0.451 - - 0 - 0.00%
2000-11-10 0 2.950 2.925 2.950 - - 0 0 - 0.451 0.447 0.451 - - 0 - 0.00%
2000-11-09 0 2.950 2.925 2.950 - - 0 0 - 0.451 0.447 0.451 - - 0 - 0.00%
2000-11-08 0 2.950 2.925 2.950 2.925 2.950 64,000 187,550 2.9305 0.451 0.447 0.451 0.447 0.451 418,803 0.4478 0.85%
2000-11-07 0 2.925 2.925 2.950 2.925 2.950 104,000 304,550 2.9284 0.447 0.447 0.451 0.447 0.451 680,555 0.4475 -0.85%
2000-11-06 0 2.950 2.925 2.950 2.950 2.950 10,000 29,500 2.9500 0.451 0.447 0.451 0.451 0.451 65,438 0.4508 0.85%
2000-11-03 0 2.925 2.925 2.975 2.925 2.925 30,000 87,750 2.9250 0.447 0.447 0.455 0.447 0.447 196,314 0.4470 -1.68%
2000-11-02 0 2.975 2.900 2.975 - - 0 0 - 0.455 0.443 0.455 - - 0 - 0.00%
2000-11-01 0 2.975 2.950 2.975 2.975 2.975 10,000 29,750 2.9750 0.455 0.451 0.455 0.455 0.455 65,438 0.4546 0.85%
2000-10-31 0 2.950 2.950 2.975 2.950 2.950 42,000 123,900 2.9500 0.451 0.451 0.455 0.451 0.451 274,840 0.4508 2.61%
2000-10-30 0 2.875 2.875 2.950 - - 0 0 - 0.439 0.439 0.451 - - 0 - 0.00%
2000-10-27 0 2.875 2.850 2.925 - - 0 0 - 0.439 0.436 0.447 - - 0 - 0.00%
2000-10-26 0 2.875 2.875 - 2.850 2.850 12,000 34,200 2.8500 0.439 0.439 - 0.436 0.436 78,526 0.4355 0.88%
2000-10-25 0 2.850 2.850 2.900 2.850 2.850 40,000 114,000 2.8500 0.436 0.436 0.443 0.436 0.436 261,752 0.4355 0.00%
2000-10-24 0 2.850 2.850 2.925 - - 0 0 - 0.436 0.436 0.447 - - 0 - 0.00%
2000-10-23 0 2.850 2.850 2.900 2.850 2.850 4,000 11,400 2.8500 0.436 0.436 0.443 0.436 0.436 26,175 0.4355 0.00%
2000-10-20 0 2.850 2.850 - - - 50,000 143,750 2.8750 0.436 0.436 - - - 327,190 0.4393 0.88%
2000-10-19 0 2.825 2.825 2.875 2.825 2.850 132,000 375,400 2.8439 0.432 0.432 0.439 0.432 0.436 863,782 0.4346 -0.88%
2000-10-18 0 2.850 2.850 2.900 2.850 2.850 38,000 108,300 2.8500 0.436 0.436 0.443 0.436 0.436 248,664 0.4355 0.00%
2000-10-17 0 2.850 2.850 2.950 - - 0 0 - 0.436 0.436 0.451 - - 0 - 0.00%
2000-10-16 0 2.850 2.850 2.900 - - 0 0 - 0.436 0.436 0.443 - - 0 - 0.00%
2000-10-13 0 2.850 2.800 2.900 2.850 2.850 294,000 839,150 2.8543 0.436 0.428 0.443 0.436 0.436 1,923,877 0.4362 -0.87%
2000-10-12 0 2.875 2.850 3.000 2.850 2.875 186,000 531,250 2.8562 0.439 0.436 0.458 0.436 0.439 1,217,147 0.4365 -0.86%
2000-10-11 0 2.900 2.900 2.950 2.900 2.925 248,000 721,700 2.9101 0.443 0.443 0.451 0.443 0.447 1,622,863 0.4447 -1.69%
2000-10-10 0 2.950 2.850 2.975 - - 0 0 - 0.451 0.436 0.455 - - 0 - 0.00%
2000-10-09 0 2.950 2.900 2.975 - - 0 0 - 0.451 0.443 0.455 - - 0 - 0.00%
2000-10-05 0 2.950 2.950 3.000 2.950 2.950 32,000 94,400 2.9500 0.451 0.451 0.458 0.451 0.451 209,402 0.4508 0.00%
2000-10-04 0 2.950 2.950 3.000 2.950 2.950 44,000 129,800 2.9500 0.451 0.451 0.458 0.451 0.451 287,927 0.4508 0.00%
2000-10-03 0 2.950 2.850 2.950 - - 0 0 - 0.451 0.436 0.451 - - 0 - 0.00%
2000-09-29 0 2.950 2.900 3.000 2.950 2.950 114,000 336,300 2.9500 0.451 0.443 0.458 0.451 0.451 745,993 0.4508 1.72%
2000-09-28 0 2.900 2.900 2.950 - - 0 0 - 0.443 0.443 0.451 - - 0 - 0.00%
2000-09-27 0 2.900 2.900 2.975 2.850 2.900 10,000 28,700 2.8700 0.443 0.443 0.455 0.436 0.443 65,438 0.4386 0.00%
2000-09-26 0 2.900 2.850 3.000 2.850 2.900 50,000 143,300 2.8660 0.443 0.436 0.458 0.436 0.443 327,190 0.4380 1.75%
2000-09-25 0 2.850 2.850 2.950 2.850 2.975 144,000 425,650 2.9559 0.436 0.436 0.451 0.436 0.455 942,307 0.4517 -1.72%
2000-09-22 0 2.900 2.800 2.975 2.800 2.900 44,827 129,454 2.8879 0.443 0.428 0.455 0.428 0.443 293,339 0.4413 2.65%
2000-09-21 0 2.825 2.825 2.900 2.825 2.825 136,000 384,200 2.8250 0.432 0.432 0.443 0.432 0.432 889,957 0.4317 -2.59%
2000-09-20 0 2.900 2.825 2.900 2.900 2.900 10,000 29,000 2.9000 0.443 0.432 0.443 0.443 0.443 65,438 0.4432 0.00%
2000-09-19 0 2.900 2.800 2.900 2.900 2.900 80,000 232,000 2.9000 0.443 0.428 0.443 0.443 0.443 523,504 0.4432 0.00%
2000-09-18 0 2.900 2.900 3.000 2.875 2.900 34,000 98,100 2.8853 0.443 0.443 0.458 0.439 0.443 222,489 0.4409 0.87%
2000-09-15 0 2.875 2.875 2.900 2.875 2.875 80,000 230,000 2.8750 0.439 0.439 0.443 0.439 0.439 523,504 0.4393 -1.71%
2000-09-14 0 2.925 2.925 2.950 2.925 2.950 14,000 41,200 2.9429 0.447 0.447 0.451 0.447 0.451 91,613 0.4497 -0.85%
2000-09-12 0 2.950 2.900 3.000 2.950 2.975 200,000 592,500 2.9625 0.451 0.443 0.458 0.451 0.455 1,308,760 0.4527 -1.67%
2000-09-11 0 3.000 2.975 3.025 2.975 3.000 70,000 209,250 2.9893 0.458 0.455 0.462 0.455 0.458 458,066 0.4568 0.00%
2000-09-08 0 3.000 2.950 3.025 3.000 3.000 100,000 300,000 3.0000 0.458 0.451 0.462 0.458 0.458 654,380 0.4584 0.00%
2000-09-07 0 3.000 2.975 3.050 - - 0 0 - 0.458 0.455 0.466 - - 0 - 0.00%
2000-09-06 0 3.000 2.975 3.050 2.975 3.025 134,000 401,750 2.9981 0.458 0.455 0.466 0.455 0.462 876,869 0.4582 -0.83%
2000-09-05 0 3.025 3.025 3.075 3.025 3.050 226,000 684,950 3.0308 0.462 0.462 0.470 0.462 0.466 1,478,899 0.4631 -0.82%
2000-09-04 0 3.050 3.025 3.050 3.050 3.050 52,000 158,600 3.0500 0.466 0.462 0.466 0.466 0.466 340,278 0.4661 1.67%
2000-09-01 0 3.000 3.000 3.050 3.000 3.000 80,000 240,000 3.0000 0.458 0.458 0.466 0.458 0.458 523,504 0.4584 0.00%
2000-08-31 0 3.000 3.000 3.025 3.000 3.025 94,000 282,250 3.0027 0.458 0.458 0.462 0.458 0.462 615,117 0.4589 1.69%
2000-08-30 0 2.950 2.950 2.975 2.950 2.950 50,000 147,500 2.9500 0.451 0.451 0.455 0.451 0.451 327,190 0.4508 0.00%
2000-08-29 0 2.950 2.950 2.975 2.950 2.950 30,000 88,500 2.9500 0.451 0.451 0.455 0.451 0.451 196,314 0.4508 0.00%
2000-08-28 0 2.950 2.950 2.975 2.950 2.950 60,000 177,000 2.9500 0.451 0.451 0.455 0.451 0.451 392,628 0.4508 0.00%
2000-08-25 0 2.950 2.925 3.000 2.900 2.950 290,000 846,100 2.9176 0.451 0.447 0.458 0.443 0.451 1,897,702 0.4459 1.72%
2000-08-24 0 2.900 2.900 2.925 2.900 2.925 212,000 615,050 2.9012 0.443 0.443 0.447 0.443 0.447 1,387,286 0.4433 -0.85%
2000-08-23 0 2.925 2.925 2.950 2.925 2.950 120,000 351,400 2.9283 0.447 0.447 0.451 0.447 0.451 785,256 0.4475 0.86%
2000-08-22 0 2.900 2.900 2.950 2.900 2.925 80,000 232,750 2.9094 0.443 0.443 0.451 0.443 0.447 523,504 0.4446 -0.85%
2000-08-21 0 2.925 2.900 2.950 2.900 2.925 166,000 482,750 2.9081 0.447 0.443 0.451 0.443 0.447 1,086,271 0.4444 0.86%
2000-08-18 0 2.900 2.900 2.925 2.875 3.000 448,000 1,304,000 2.9107 0.443 0.443 0.447 0.439 0.458 2,931,623 0.4448 0.17%
2000-08-17 0 3.075 3.075 3.100 3.075 3.100 326,000 1,005,600 3.0847 0.442 0.442 0.446 0.442 0.446 2,265,918 0.4438 0.82%
2000-08-16 0 3.050 3.050 3.075 3.050 3.075 220,000 671,350 3.0516 0.439 0.439 0.442 0.439 0.442 1,529,147 0.4390 -0.81%
2000-08-15 0 3.075 3.050 3.075 3.050 3.075 142,000 436,100 3.0711 0.442 0.439 0.442 0.439 0.442 986,995 0.4418 0.82%
2000-08-14 0 3.050 3.050 3.125 3.050 3.075 62,000 189,850 3.0621 0.439 0.439 0.450 0.439 0.442 430,941 0.4405 0.83%
2000-08-11 0 3.025 3.025 3.050 3.025 3.050 60,000 181,750 3.0292 0.435 0.435 0.439 0.435 0.439 417,040 0.4358 0.00%
2000-08-10 0 3.025 3.050 3.075 3.025 3.100 968,000 2,937,550 3.0347 0.435 0.439 0.442 0.435 0.446 6,728,248 0.4366 -0.82%
2000-08-09 0 3.050 3.000 3.100 2.900 3.050 5,438,000 16,307,400 2.9988 0.439 0.432 0.446 0.417 0.439 37,797,738 0.4314 7.02%
2000-08-08 0 2.850 2.850 2.875 2.825 2.875 322,000 918,050 2.8511 0.410 0.410 0.414 0.406 0.414 2,238,115 0.4102 0.88%
2000-08-07 0 2.825 2.800 2.825 2.775 2.850 510,000 1,438,900 2.8214 0.406 0.403 0.406 0.399 0.410 3,544,841 0.4059 -1.74%
2000-08-04 0 2.875 2.825 2.850 2.850 2.875 72,000 206,100 2.8625 0.414 0.406 0.410 0.410 0.414 500,448 0.4118 1.77%
2000-08-03 0 2.825 2.825 2.850 2.825 2.850 80,000 227,400 2.8425 0.406 0.406 0.410 0.406 0.410 556,054 0.4090 -1.74%
2000-08-02 0 2.875 2.850 2.900 2.850 2.875 334,000 954,950 2.8591 0.414 0.410 0.417 0.410 0.414 2,321,523 0.4113 0.88%
2000-08-01 0 2.850 2.825 2.850 2.850 2.850 410,000 1,168,500 2.8500 0.410 0.406 0.410 0.410 0.410 2,849,774 0.4100 0.00%
2000-07-31 0 2.850 2.825 2.850 2.850 2.850 140,000 399,000 2.8500 0.410 0.406 0.410 0.410 0.410 973,094 0.4100 0.00%
2000-07-28 0 2.850 2.825 2.850 2.800 2.900 1,102,000 3,138,600 2.8481 0.410 0.406 0.410 0.403 0.417 7,659,637 0.4098 -1.72%
2000-07-27 0 2.900 2.875 2.900 2.900 2.925 116,000 336,700 2.9026 0.417 0.414 0.417 0.417 0.421 806,278 0.4176 -0.85%
2000-07-26 0 2.925 2.900 2.925 2.900 2.925 258,000 753,400 2.9202 0.421 0.417 0.421 0.417 0.421 1,793,273 0.4201 -0.85%
2000-07-25 0 2.950 2.925 2.950 2.950 2.950 130,000 383,500 2.9500 0.424 0.421 0.424 0.424 0.424 903,587 0.4244 0.00%
2000-07-24 0 2.950 2.950 2.975 2.950 2.975 124,000 365,950 2.9512 0.424 0.424 0.428 0.424 0.428 861,883 0.4246 0.00%
2000-07-21 0 2.950 2.900 2.975 2.950 3.000 3,331,000 9,829,200 2.9508 0.424 0.417 0.428 0.424 0.432 23,152,679 0.4245 0.00%
2000-07-20 0 2.950 2.900 2.950 2.950 2.950 52,000 153,400 2.9500 0.424 0.417 0.424 0.424 0.424 361,435 0.4244 0.00%
2000-07-19 0 2.950 2.850 2.950 2.925 2.950 26,000 76,300 2.9346 0.424 0.410 0.424 0.421 0.424 180,717 0.4222 0.85%
2000-07-18 0 2.925 2.900 2.925 2.925 2.925 52,000 152,100 2.9250 0.421 0.417 0.421 0.421 0.421 361,435 0.4208 -0.85%
2000-07-17 0 2.950 2.900 2.950 2.925 2.975 56,000 165,550 2.9563 0.424 0.417 0.424 0.421 0.428 389,237 0.4253 1.72%
2000-07-14 0 2.900 2.875 2.950 2.875 2.900 140,000 405,750 2.8982 0.417 0.414 0.424 0.414 0.417 973,094 0.4170 1.75%
2000-07-13 0 2.850 2.850 2.900 2.850 2.900 816,000 2,336,900 2.8638 0.410 0.410 0.417 0.410 0.417 5,671,746 0.4120 0.00%
2000-07-12 0 2.850 2.850 2.950 2.850 3.075 1,402,000 4,135,400 2.9496 0.410 0.410 0.424 0.410 0.442 9,744,838 0.4244 -4.20%
2000-07-11 0 2.975 2.975 3.025 2.900 3.075 832,000 2,469,950 2.9687 0.428 0.428 0.435 0.417 0.442 5,782,957 0.4271 0.85%
2000-07-10 0 2.950 2.925 2.950 2.950 3.000 304,000 904,150 2.9742 0.424 0.421 0.424 0.424 0.432 2,113,003 0.4279 0.85%
2000-07-07 0 2.925 2.925 2.950 2.925 2.975 362,000 1,065,350 2.9430 0.421 0.421 0.424 0.421 0.428 2,516,142 0.4234 -1.68%
2000-07-06 0 2.975 2.925 3.000 2.950 3.000 550,000 1,643,500 2.9882 0.428 0.421 0.432 0.424 0.432 3,822,868 0.4299 0.85%
2000-07-05 0 2.950 2.950 3.000 2.950 3.000 30,000 89,500 2.9833 0.424 0.424 0.432 0.424 0.432 208,520 0.4292 -1.67%
2000-07-04 0 3.000 2.975 3.000 - - 0 0 - 0.432 0.428 0.432 - - 0 - 0.00%
2000-07-03 0 3.000 2.900 3.000 3.000 3.000 8,000 24,000 3.0000 0.432 0.417 0.432 0.432 0.432 55,605 0.4316 0.00%
2000-06-30 0 3.000 2.925 3.000 2.950 3.000 310,000 925,000 2.9839 0.432 0.421 0.432 0.424 0.432 2,154,707 0.4293 3.45%
2000-06-29 0 2.900 2.875 2.925 2.850 2.925 464,000 1,343,500 2.8955 0.417 0.414 0.421 0.410 0.421 3,225,110 0.4166 -4.13%
2000-06-28 0 3.025 2.900 3.025 3.000 3.075 150,000 457,500 3.0500 0.435 0.417 0.435 0.432 0.442 1,042,600 0.4388 0.83%
2000-06-27 0 3.000 2.950 3.000 3.000 3.000 40,000 120,000 3.0000 0.432 0.424 0.432 0.432 0.432 278,027 0.4316 0.00%
2000-06-26 0 3.000 2.950 3.025 3.000 3.050 60,000 181,500 3.0250 0.432 0.424 0.435 0.432 0.439 417,040 0.4352 0.00%
2000-06-23 0 3.000 2.975 3.025 3.000 3.000 52,000 156,000 3.0000 0.432 0.428 0.435 0.432 0.432 361,435 0.4316 -0.83%
2000-06-22 0 3.025 3.000 3.025 3.000 3.025 50,000 150,600 3.0120 0.435 0.432 0.435 0.432 0.435 347,533 0.4333 0.00%
2000-06-21 0 3.025 3.000 3.025 - - 0 0 - 0.435 0.432 0.435 - - 0 - -0.82%
2000-06-20 0 3.050 2.950 3.100 - - 0 0 - 0.439 0.424 0.446 - - 0 - 0.00%
2000-06-19 0 3.050 3.000 3.050 3.050 3.050 20,000 61,000 3.0500 0.439 0.432 0.439 0.439 0.439 139,013 0.4388 0.00%
2000-06-16 0 3.050 3.050 - - - 0 0 - 0.439 0.439 - - - 0 - 1.67%
2000-06-15 0 3.000 2.950 3.075 3.000 3.050 124,000 374,500 3.0202 0.432 0.424 0.442 0.432 0.439 861,883 0.4345 0.00%
2000-06-14 0 3.000 2.850 3.000 3.000 3.000 190,000 570,000 3.0000 0.432 0.410 0.432 0.432 0.432 1,320,627 0.4316 1.69%
2000-06-13 0 2.950 2.900 2.950 - - 0 0 - 0.424 0.417 0.424 - - 0 - 0.00%
2000-06-12 0 2.950 2.900 2.975 - - 0 0 - 0.424 0.417 0.428 - - 0 - 0.00%
2000-06-09 0 2.950 2.900 2.950 2.925 3.000 2,900,000 8,556,750 2.9506 0.424 0.417 0.424 0.421 0.432 20,156,940 0.4245 -2.48%
2000-06-08 0 3.025 2.975 3.100 - - 2,000,000 6,050,000 3.0250 0.435 0.428 0.446 - - 13,901,338 0.4352 0.00%
2000-06-07 0 3.025 2.825 3.025 3.000 3.025 210,000 633,500 3.0167 0.435 0.406 0.435 0.432 0.435 1,459,640 0.4340 2.54%
2000-06-05 0 2.950 2.950 3.000 2.900 2.950 30,000 87,800 2.9267 0.424 0.424 0.432 0.417 0.424 208,520 0.4211 1.72%
2000-06-02 0 2.900 2.900 3.000 - - 0 0 - 0.417 0.417 0.432 - - 0 - 1.75%
2000-06-01 0 2.850 2.850 2.900 2.850 2.900 40,000 115,500 2.8875 0.410 0.410 0.417 0.410 0.417 278,027 0.4154 -0.87%
2000-05-31 0 2.875 2.875 - 2.875 2.875 6,000 17,250 2.8750 0.414 0.414 - 0.414 0.414 41,704 0.4136 0.88%
2000-05-30 0 2.850 2.850 2.875 - - 0 0 - 0.410 0.410 0.414 - - 0 - 3.64%
2000-05-29 0 2.750 2.750 2.900 2.750 2.850 70,000 194,500 2.7786 0.396 0.396 0.417 0.396 0.410 486,547 0.3998 -6.78%
2000-05-26 0 2.950 2.850 - 2.900 2.950 10,044,000 27,127,900 2.7009 0.424 0.410 - 0.417 0.424 69,812,520 0.3886 0.00%
2000-05-25 0 2.950 - 3.000 - - 0 0 - 0.424 - 0.432 - - 0 - 0.00%
2000-05-24 0 2.950 - - 2.950 2.950 8,000 23,600 2.9500 0.424 - - 0.424 0.424 55,605 0.4244 0.00%
2000-05-23 0 2.950 2.850 2.950 - - 0 0 - 0.424 0.410 0.424 - - 0 - 0.00%
2000-05-22 0 2.950 2.950 - - - 0 0 - 0.424 0.424 - - - 0 - 0.00%
2000-05-19 0 2.950 2.950 - 2.900 2.950 80,000 233,750 2.9219 0.424 0.424 - 0.417 0.424 556,054 0.4204 -0.84%
2000-05-18 0 2.975 - 3.025 - - 0 0 - 0.428 - 0.435 - - 0 - 0.00%
2000-05-17 0 2.975 - 3.025 - - 0 0 - 0.428 - 0.435 - - 0 - 0.00%
2000-05-16 0 2.975 - 3.000 2.975 2.975 10,000 29,750 2.9750 0.428 - 0.432 0.428 0.428 69,507 0.4280 0.00%
2000-05-15 0 2.975 2.900 - 2.975 2.975 2,000 5,950 2.9750 0.428 0.417 - 0.428 0.428 13,901 0.4280 0.00%
2000-05-12 0 2.975 - 3.000 - - 0 0 - 0.428 - 0.432 - - 0 - 0.00%
2000-05-10 0 2.975 - 2.975 - - 0 0 - 0.428 - 0.428 - - 0 - 0.00%
2000-05-09 0 2.975 - - - - 0 0 - 0.428 - - - - 0 - 0.00%
2000-05-08 0 2.975 - 3.000 - - 0 0 - 0.428 - 0.432 - - 0 - 0.00%
2000-05-05 0 2.975 2.900 2.975 2.975 3.000 84,000 250,400 2.9810 0.428 0.417 0.428 0.428 0.432 583,856 0.4289 -0.83%
2000-05-04 0 3.000 3.000 - 3.000 3.025 136,000 409,250 3.0092 0.432 0.432 - 0.432 0.435 945,291 0.4329 0.00%
2000-05-03 0 3.000 3.000 - - - 0 0 - 0.432 0.432 - - - 0 - 0.00%
2000-05-02 0 3.000 3.000 3.100 3.000 3.000 50,000 150,000 3.0000 0.432 0.432 0.446 0.432 0.432 347,533 0.4316 -0.83%
2000-04-28 0 3.025 2.950 3.025 3.000 3.025 230,000 694,500 3.0196 0.435 0.424 0.435 0.432 0.435 1,598,654 0.4344 0.83%
2000-04-27 0 3.000 3.000 3.075 3.000 3.025 200,000 604,000 3.0200 0.432 0.432 0.442 0.432 0.435 1,390,134 0.4345 -0.83%
2000-04-26 0 3.025 3.025 3.050 3.025 3.025 148,000 447,700 3.0250 0.435 0.435 0.439 0.435 0.435 1,028,699 0.4352 -1.63%
2000-04-25 0 3.075 3.025 3.075 3.050 3.075 52,000 158,650 3.0510 0.442 0.435 0.442 0.439 0.442 361,435 0.4389 0.82%
2000-04-20 0 3.050 3.025 3.100 - - 0 0 - 0.439 0.435 0.446 - - 0 - 0.00%
2000-04-19 0 3.050 3.025 3.100 3.050 3.050 54,000 164,700 3.0500 0.439 0.435 0.446 0.439 0.439 375,336 0.4388 0.83%
2000-04-18 0 3.025 3.000 3.100 3.000 3.025 230,000 692,750 3.0120 0.435 0.432 0.446 0.432 0.435 1,598,654 0.4333 0.83%
2000-04-17 0 3.000 3.000 3.075 3.000 3.025 208,000 624,500 3.0024 0.432 0.432 0.442 0.432 0.435 1,445,739 0.4320 -0.83%
2000-04-14 0 3.025 3.025 3.200 - - 0 0 - 0.435 0.435 0.460 - - 0 - 0.00%
2000-04-13 0 3.025 3.025 3.200 3.025 3.025 50,000 151,250 3.0250 0.435 0.435 0.460 0.435 0.435 347,533 0.4352 -2.42%
2000-04-12 0 3.100 3.025 3.200 3.100 3.150 40,500 126,500 3.1235 0.446 0.435 0.460 0.446 0.453 281,502 0.4494 -2.36%
2000-04-11 0 3.175 3.125 3.175 3.100 3.175 602,000 1,888,650 3.1373 0.457 0.450 0.457 0.446 0.457 4,184,303 0.4514 1.60%
2000-04-10 0 3.125 3.100 3.150 3.050 3.125 132,000 408,300 3.0932 0.450 0.446 0.453 0.439 0.450 917,488 0.4450 2.46%
2000-04-07 0 3.050 3.000 3.100 3.000 3.050 90,000 271,600 3.0178 0.439 0.432 0.446 0.432 0.439 625,560 0.4342 3.39%
2000-04-06 0 2.950 2.950 3.025 2.950 2.975 418,000 1,239,550 2.9654 0.424 0.424 0.435 0.424 0.428 2,905,380 0.4266 -0.84%
2000-04-05 0 2.975 2.975 3.000 2.975 3.025 282,000 844,050 2.9931 0.428 0.428 0.432 0.428 0.435 1,960,089 0.4306 0.00%
2000-04-03 0 2.975 2.975 3.000 2.975 2.975 50,000 148,750 2.9750 0.428 0.428 0.432 0.428 0.428 347,533 0.4280 -0.83%
2000-03-31 0 3.000 2.950 3.050 3.000 3.000 50,000 150,000 3.0000 0.432 0.424 0.439 0.432 0.432 347,533 0.4316 0.00%
2000-03-30 0 3.000 2.950 - 3.000 3.000 10,000 30,000 3.0000 0.432 0.424 - 0.432 0.432 69,507 0.4316 1.69%
2000-03-29 0 2.950 2.950 3.000 2.950 2.950 28,000 82,600 2.9500 0.424 0.424 0.432 0.424 0.424 194,619 0.4244 -3.28%
2000-03-28 0 3.050 2.975 3.050 2.925 3.050 42,000 125,350 2.9845 0.439 0.428 0.439 0.421 0.439 291,928 0.4294 1.67%
2000-03-27 0 3.000 2.925 3.075 2.925 3.000 24,000 71,700 2.9875 0.432 0.421 0.442 0.421 0.432 166,816 0.4298 2.56%
2000-03-24 0 2.925 2.925 3.000 2.925 2.925 10,000 29,250 2.9250 0.421 0.421 0.432 0.421 0.421 69,507 0.4208 -0.85%
2000-03-23 0 2.950 2.950 3.100 2.925 2.925 32,000 93,600 2.9250 0.424 0.424 0.446 0.421 0.421 222,421 0.4208 -1.67%
2000-03-22 0 3.000 2.925 3.000 3.000 3.000 66,000 198,000 3.0000 0.432 0.421 0.432 0.432 0.432 458,744 0.4316 0.00%
2000-03-21 0 3.000 2.900 3.000 - - 0 0 - 0.432 0.417 0.432 - - 0 - 0.00%
2000-03-20 0 3.000 - 3.000 2.900 3.000 76,000 227,700 2.9961 0.432 - 0.432 0.417 0.432 528,251 0.4310 3.45%
2000-03-17 0 2.900 - 3.000 - - 0 0 - 0.417 - 0.432 - - 0 - 0.00%
2000-03-16 0 2.900 2.900 3.000 2.875 2.925 262,000 760,100 2.9011 0.417 0.417 0.432 0.414 0.421 1,821,075 0.4174 -1.69%
2000-03-15 0 2.950 2.950 3.025 2.950 3.000 182,000 545,600 2.9978 0.424 0.424 0.435 0.424 0.432 1,265,022 0.4313 -1.67%
2000-03-14 0 3.000 2.925 3.025 3.000 3.000 524,000 1,572,000 3.0000 0.432 0.421 0.435 0.432 0.432 3,642,151 0.4316 -1.64%
2000-03-13 0 3.050 3.025 3.050 3.050 3.150 342,000 1,044,650 3.0545 0.439 0.435 0.439 0.439 0.453 2,377,129 0.4395 -0.81%
2000-03-10 0 3.075 3.075 3.100 3.025 3.150 412,990 1,264,021 3.0607 0.442 0.442 0.446 0.435 0.453 2,870,557 0.4403 -0.81%
2000-03-09 0 3.100 3.050 3.100 3.100 3.100 156,000 483,600 3.1000 0.446 0.439 0.446 0.446 0.446 1,084,304 0.4460 3.33%
2000-03-08 0 3.000 2.975 3.025 2.900 3.000 132,000 393,300 2.9795 0.432 0.428 0.435 0.417 0.432 917,488 0.4287 0.00%
2000-03-07 0 3.000 3.000 3.025 3.000 3.000 364,000 1,092,000 3.0000 0.432 0.432 0.435 0.432 0.432 2,530,044 0.4316 0.00%
2000-03-06 0 3.000 3.025 3.050 3.000 3.025 460,147 1,381,312 3.0019 0.432 0.435 0.439 0.432 0.435 3,198,330 0.4319 3.45%
2000-03-03 0 2.900 2.900 2.925 2.900 3.000 1,244,000 3,612,600 2.9040 0.417 0.417 0.421 0.417 0.432 8,646,632 0.4178 -2.52%
2000-03-02 0 2.975 2.975 3.000 2.975 2.975 20,000 59,500 2.9750 0.428 0.428 0.432 0.428 0.428 139,013 0.4280 -0.83%
2000-03-01 0 3.000 3.000 3.050 2.975 3.000 414,000 1,241,400 2.9986 0.432 0.432 0.439 0.428 0.432 2,877,577 0.4314 0.00%
2000-02-29 0 3.000 3.000 3.025 3.000 3.000 496,000 1,488,000 3.0000 0.432 0.432 0.435 0.432 0.432 3,447,532 0.4316 -0.83%
2000-02-28 0 3.025 3.000 3.025 3.000 3.100 716,000 2,160,250 3.0171 0.435 0.432 0.435 0.432 0.446 4,976,679 0.4341 -0.82%
2000-02-25 0 3.050 3.050 3.100 3.025 3.150 464,000 1,419,150 3.0585 0.439 0.439 0.446 0.435 0.453 3,225,110 0.4400 -1.61%
2000-02-24 0 3.100 3.100 3.150 3.000 3.250 496,000 1,563,400 3.1520 0.446 0.446 0.453 0.432 0.468 3,447,532 0.4535 0.00%
2000-02-23 0 3.100 3.000 3.100 2.925 3.100 414,000 1,238,200 2.9908 0.446 0.432 0.446 0.421 0.446 2,877,577 0.4303 6.90%
2000-02-22 0 2.900 - - 2.875 2.900 40,000 115,500 2.8875 0.417 - - 0.414 0.417 278,027 0.4154 1.75%
2000-02-21 0 2.850 2.825 2.900 2.850 2.900 200,000 572,500 2.8625 0.410 0.406 0.417 0.410 0.417 1,390,134 0.4118 -1.72%
2000-02-18 0 2.900 2.875 2.900 2.825 2.900 364,000 1,040,550 2.8587 0.417 0.414 0.417 0.406 0.417 2,530,044 0.4113 2.65%
2000-02-17 0 2.825 2.800 2.850 2.775 2.850 210,000 592,250 2.8202 0.406 0.403 0.410 0.399 0.410 1,459,640 0.4058 0.89%
2000-02-16 0 2.800 2.800 2.825 2.800 2.825 210,000 587,900 2.7995 0.403 0.403 0.406 0.403 0.406 1,459,640 0.4028 4.67%
2000-02-15 0 2.675 2.675 - 2.675 2.800 712,000 1,928,000 2.7079 0.385 0.385 - 0.385 0.403 4,948,876 0.3896 -0.93%
2000-02-14 0 2.700 2.700 2.825 2.700 2.900 218,000 590,600 2.7092 0.388 0.388 0.406 0.388 0.417 1,515,246 0.3898 -6.09%
2000-02-11 0 2.875 2.700 2.875 2.400 2.900 342,000 931,350 2.7232 0.414 0.388 0.414 0.345 0.417 2,377,129 0.3918 22.34%
2000-02-10 0 2.350 2.350 2.575 2.350 2.575 1,070,000 2,569,000 2.4009 0.338 0.338 0.370 0.338 0.370 7,437,216 0.3454 -8.74%
2000-02-09 0 2.575 2.575 2.600 2.575 2.575 360,000 927,000 2.5750 0.370 0.370 0.374 0.370 0.370 2,502,241 0.3705 -0.96%
2000-02-08 0 2.600 2.550 2.600 2.600 2.650 328,000 853,000 2.6006 0.374 0.367 0.374 0.374 0.381 2,279,819 0.3742 0.00%
2000-02-03 0 2.600 2.550 2.600 2.525 2.600 153,000 395,900 2.5876 0.374 0.367 0.374 0.363 0.374 1,063,452 0.3723 4.00%
2000-02-02 0 2.500 2.500 2.525 2.500 2.625 1,652,000 4,258,450 2.5778 0.360 0.360 0.363 0.360 0.378 11,482,505 0.3709 -3.85%
2000-02-01 0 2.600 2.575 2.600 2.550 2.600 1,650,000 4,284,600 2.5967 0.374 0.370 0.374 0.367 0.374 11,468,604 0.3736 1.96%
2000-01-31 0 2.550 2.550 2.575 2.550 2.575 270,000 690,150 2.5561 0.367 0.367 0.370 0.367 0.370 1,876,681 0.3678 -1.92%
2000-01-28 0 2.600 2.600 2.650 2.550 2.650 864,000 2,252,900 2.6075 0.374 0.374 0.381 0.367 0.381 6,005,378 0.3751 -0.95%
2000-01-27 0 2.625 2.600 2.625 2.575 2.625 883,000 2,300,200 2.6050 0.378 0.374 0.378 0.370 0.378 6,137,441 0.3748 0.96%
2000-01-26 0 2.600 2.575 2.600 2.600 2.650 868,000 2,257,000 2.6002 0.374 0.370 0.374 0.374 0.381 6,033,181 0.3741 0.00%
2000-01-25 0 2.600 2.600 2.650 2.600 2.650 942,000 2,459,700 2.6111 0.374 0.374 0.381 0.374 0.381 6,547,530 0.3757 -3.70%
2000-01-24 0 2.700 2.675 2.700 2.700 2.700 418,000 1,131,840 2.7078 0.388 0.385 0.388 0.388 0.388 2,905,380 0.3896 -1.82%
2000-01-21 0 2.750 2.700 2.750 2.700 2.800 430,000 1,186,750 2.7599 0.396 0.388 0.396 0.388 0.403 2,988,788 0.3971 -2.65%
2000-01-20 0 2.825 2.800 2.825 2.825 2.825 40,000 113,000 2.8250 0.406 0.403 0.406 0.406 0.406 278,027 0.4064 0.89%
2000-01-19 0 2.800 2.800 2.850 2.800 2.800 120,000 336,000 2.8000 0.403 0.403 0.410 0.403 0.403 834,080 0.4028 -2.61%
2000-01-18 0 2.875 2.850 2.875 2.825 2.875 174,000 495,250 2.8463 0.414 0.410 0.414 0.406 0.414 1,209,416 0.4095 1.77%
2000-01-17 0 2.825 2.800 2.825 2.800 2.850 248,000 701,400 2.8282 0.406 0.403 0.406 0.403 0.410 1,723,766 0.4069 -0.88%
2000-01-14 0 2.850 2.825 2.850 2.850 2.875 970,000 2,785,000 2.8711 0.410 0.406 0.410 0.410 0.414 6,742,149 0.4131 -0.87%
2000-01-13 0 2.875 2.850 2.875 2.875 2.900 418,000 1,203,000 2.8780 0.414 0.410 0.414 0.414 0.417 2,905,380 0.4141 0.00%
2000-01-12 0 2.875 2.875 2.925 2.875 2.925 322,000 932,300 2.8953 0.414 0.414 0.421 0.414 0.421 2,238,115 0.4166 -1.71%
2000-01-11 0 2.925 2.900 2.925 2.925 2.950 988,000 2,901,900 2.9371 0.421 0.417 0.421 0.421 0.424 6,867,261 0.4226 -0.85%
2000-01-10 0 2.950 2.950 2.975 2.950 2.975 356,000 1,052,200 2.9556 0.424 0.424 0.428 0.424 0.428 2,474,438 0.4252 0.00%
2000-01-07 0 2.950 2.925 2.975 2.950 2.950 150,000 442,500 2.9500 0.424 0.421 0.428 0.424 0.424 1,042,600 0.4244 0.00%
2000-01-06 0 2.950 2.900 2.950 2.900 2.975 340,000 998,900 2.9379 0.424 0.417 0.424 0.417 0.428 2,363,227 0.4227 0.85%
2000-01-05 0 2.925 2.900 3.000 2.850 2.925 248,000 717,850 2.8946 0.421 0.417 0.432 0.410 0.421 1,723,766 0.4164 0.00%
2000-01-04 0 2.925 2.925 2.950 2.925 2.950 154,000 450,650 2.9263 0.421 0.421 0.424 0.421 0.424 1,070,403 0.4210 -0.85%
2000-01-03 0 2.950 2.950 3.025 2.925 3.000 386,000 1,137,050 2.9457 0.424 0.424 0.435 0.421 0.432 2,682,958 0.4238 0.85%
1999-12-30 0 2.925 2.925 2.975 2.925 2.950 46,000 135,450 2.9446 0.421 0.421 0.428 0.421 0.424 319,731 0.4236 0.86%
1999-12-29 0 2.900 2.900 2.950 2.900 2.900 26,000 75,400 2.9000 0.417 0.417 0.424 0.417 0.417 180,717 0.4172 0.00%
1999-12-28 0 2.900 2.900 3.000 2.900 2.950 52,084 153,531 2.9478 0.417 0.417 0.432 0.417 0.424 362,019 0.4241 -1.69%
1999-12-24 0 2.950 2.950 2.975 2.950 2.950 20,000 59,000 2.9500 0.424 0.424 0.428 0.424 0.424 139,013 0.4244 0.00%
1999-12-23 0 2.950 2.925 2.950 2.950 2.975 86,000 253,850 2.9517 0.424 0.421 0.424 0.424 0.428 597,758 0.4247 -1.67%
1999-12-22 0 3.000 2.875 3.100 2.875 3.000 37,000 107,750 2.9122 0.432 0.414 0.446 0.414 0.432 257,175 0.4190 4.53%
1999-12-21 0 2.950 2.925 2.975 2.950 2.975 106,000 313,200 2.9547 0.413 0.409 0.416 0.413 0.416 757,308 0.4136 0.00%
1999-12-20 0 2.950 2.925 2.950 2.950 2.950 132,000 389,400 2.9500 0.413 0.409 0.413 0.413 0.413 943,063 0.4129 0.00%
1999-12-17 0 2.950 2.925 2.950 2.950 3.000 430,000 1,270,500 2.9547 0.413 0.409 0.413 0.413 0.420 3,072,099 0.4136 0.00%
1999-12-16 0 2.950 2.950 3.000 - - 0 0 - 0.413 0.413 0.420 - - 0 - 0.85%
1999-12-15 0 2.925 2.925 3.050 2.900 2.950 281,000 827,000 2.9431 0.409 0.409 0.427 0.406 0.413 2,007,581 0.4119 -0.85%
1999-12-14 0 2.950 2.950 3.000 2.950 3.050 897,000 2,681,725 2.9897 0.413 0.413 0.420 0.413 0.427 6,408,541 0.4185 -0.84%
1999-12-13 0 2.975 2.975 3.050 2.975 3.050 256,000 766,250 2.9932 0.416 0.416 0.427 0.416 0.427 1,828,970 0.4190 -0.83%
1999-12-10 0 3.000 3.000 3.075 2.975 3.050 780,000 2,349,450 3.0121 0.420 0.420 0.430 0.416 0.427 5,572,644 0.4216 0.00%
1999-12-09 0 3.000 3.000 3.025 3.000 3.075 2,280,000 6,918,100 3.0343 0.420 0.420 0.423 0.420 0.430 16,289,268 0.4247 -0.83%
1999-12-08 0 3.025 3.025 3.075 3.025 3.075 1,494,000 4,570,750 3.0594 0.423 0.423 0.430 0.423 0.430 10,673,757 0.4282 -0.82%
1999-12-07 0 3.050 3.025 3.050 3.025 3.075 180,000 548,500 3.0472 0.427 0.423 0.427 0.423 0.430 1,285,995 0.4265 -0.81%
1999-12-06 0 3.075 3.050 3.075 3.050 3.100 328,000 1,008,850 3.0758 0.430 0.427 0.430 0.427 0.434 2,343,368 0.4305 0.00%
1999-12-03 0 3.075 3.050 3.075 3.075 3.075 246,000 756,450 3.0750 0.430 0.427 0.430 0.430 0.430 1,757,526 0.4304 0.00%
1999-12-02 0 3.075 3.050 3.075 3.050 3.075 368,000 1,130,850 3.0730 0.430 0.427 0.430 0.427 0.430 2,629,145 0.4301 0.00%
1999-12-01 0 3.075 3.050 3.075 3.075 3.075 124,000 381,300 3.0750 0.430 0.427 0.430 0.430 0.430 885,908 0.4304 0.82%
1999-11-30 0 3.050 3.050 3.075 3.050 3.075 130,000 399,250 3.0712 0.427 0.427 0.430 0.427 0.430 928,774 0.4299 -0.81%
1999-11-29 0 3.075 3.075 - 3.050 3.125 92,000 284,950 3.0973 0.430 0.430 - 0.427 0.437 657,286 0.4335 -0.81%
1999-11-26 0 3.100 3.100 - 3.100 3.100 14,000 43,400 3.1000 0.434 0.434 - 0.434 0.434 100,022 0.4339 3.33%
1999-11-25 0 3.000 2.975 - 2.975 3.100 152,000 460,200 3.0276 0.420 0.416 - 0.416 0.434 1,085,951 0.4238 0.00%
1999-11-24 0 3.000 3.000 - 3.000 3.025 289,700 870,388 3.0044 0.420 0.420 - 0.420 0.423 2,069,737 0.4205 -0.83%
1999-11-23 0 3.025 3.025 3.100 - - 0 0 - 0.423 0.423 0.434 - - 0 - 0.00%
1999-11-22 0 3.025 3.025 3.100 3.000 3.025 18,000 54,250 3.0139 0.423 0.423 0.434 0.420 0.423 128,599 0.4219 -3.97%
1999-11-19 0 3.150 3.100 3.150 3.100 3.150 267,500 835,075 3.1218 0.441 0.434 0.441 0.434 0.441 1,911,131 0.4370 -1.56%
1999-11-18 0 3.200 3.200 3.300 3.200 3.300 146,000 478,150 3.2750 0.448 0.448 0.462 0.448 0.462 1,043,085 0.4584 0.00%
1999-11-17 0 3.200 - 3.275 3.200 3.300 104,000 334,800 3.2192 0.448 - 0.458 0.448 0.462 743,019 0.4506 -3.03%
1999-11-16 0 3.300 3.300 3.400 3.300 3.450 136,000 462,500 3.4007 0.462 0.462 0.476 0.462 0.483 971,641 0.4760 0.00%
1999-11-15 0 3.300 3.300 3.350 3.000 3.250 48,000 151,900 3.1646 0.462 0.462 0.469 0.420 0.455 342,932 0.4429 10.92%
1999-11-12 0 2.975 2.900 - 2.950 2.975 204,053 605,696 2.9683 0.416 0.406 - 0.413 0.416 1,457,840 0.4155 0.85%
1999-11-11 0 2.950 2.925 3.000 - - 0 0 - 0.413 0.409 0.420 - - 0 - 0.00%
1999-11-10 0 2.950 2.950 - 2.950 2.950 124,000 365,800 2.9500 0.413 0.413 - 0.413 0.413 885,908 0.4129 0.00%
1999-11-09 0 2.950 2.925 2.950 2.925 2.950 56,000 164,800 2.9429 0.413 0.409 0.413 0.409 0.413 400,087 0.4119 0.85%
1999-11-08 0 2.925 2.900 2.950 2.900 2.950 436,000 1,276,900 2.9287 0.409 0.406 0.413 0.406 0.413 3,114,965 0.4099 -0.85%
1999-11-05 0 2.950 2.900 2.950 - - 0 0 - 0.413 0.406 0.413 - - 0 - 0.00%
1999-11-04 0 2.950 2.900 2.950 - - 0 0 - 0.413 0.406 0.413 - - 0 - 0.00%
1999-11-03 0 2.950 2.900 2.950 - - 0 0 - 0.413 0.406 0.413 - - 0 - -0.84%
1999-11-02 0 2.975 2.975 3.000 2.950 2.975 20,000 59,050 2.9525 0.416 0.416 0.420 0.413 0.416 142,888 0.4133 0.00%
1999-11-01 0 2.975 2.950 3.000 2.975 3.000 114,000 339,250 2.9759 0.416 0.413 0.420 0.416 0.420 814,463 0.4165 0.00%
1999-10-29 0 2.975 2.950 3.000 - - 1,521 4,259 2.8001 0.416 0.413 0.420 - - 10,867 0.3919 0.00%
1999-10-28 0 2.975 2.900 3.025 2.975 2.975 30,000 89,250 2.9750 0.416 0.406 0.423 0.416 0.416 214,332 0.4164 5.31%
1999-10-27 0 2.825 2.825 2.900 2.825 2.900 12,000 34,650 2.8875 0.395 0.395 0.406 0.395 0.406 85,733 0.4042 -3.42%
1999-10-26 0 2.925 2.900 2.950 2.925 2.975 194,000 574,900 2.9634 0.409 0.406 0.413 0.409 0.416 1,386,017 0.4148 -2.50%
1999-10-25 0 3.000 2.975 3.000 2.975 3.050 1,685,000 5,081,700 3.0158 0.420 0.416 0.420 0.416 0.427 12,038,341 0.4221 1.69%
1999-10-22 0 2.950 2.925 2.975 2.950 2.975 160,000 472,750 2.9547 0.413 0.409 0.416 0.413 0.416 1,143,107 0.4136 -0.84%
1999-10-21 0 2.975 2.975 3.000 2.975 3.000 20,000 59,600 2.9800 0.416 0.416 0.420 0.416 0.420 142,888 0.4171 0.00%
1999-10-20 0 2.975 2.975 3.025 2.975 3.000 130,000 388,500 2.9885 0.416 0.416 0.423 0.416 0.420 928,774 0.4183 0.00%
1999-10-19 0 2.975 2.950 2.975 2.975 2.975 2,468,000 7,342,300 2.9750 0.416 0.413 0.416 0.416 0.416 17,632,418 0.4164 0.00%
1999-10-15 0 2.975 2.950 3.000 2.975 3.000 132,000 393,400 2.9803 0.416 0.413 0.420 0.416 0.420 943,063 0.4172 -0.83%
1999-10-14 0 3.000 3.000 3.025 3.000 3.025 400,000 1,205,550 3.0139 0.420 0.420 0.423 0.420 0.423 2,857,766 0.4219 -3.23%
1999-10-13 0 3.100 3.075 3.100 3.100 3.100 50,000 155,000 3.1000 0.434 0.430 0.434 0.434 0.434 357,221 0.4339 -1.59%
1999-10-12 0 3.150 3.100 3.150 3.150 3.150 318,000 1,001,700 3.1500 0.441 0.434 0.441 0.441 0.441 2,271,924 0.4409 0.00%
1999-10-11 0 3.150 3.100 3.150 3.150 3.150 86,000 270,900 3.1500 0.441 0.434 0.441 0.441 0.441 614,420 0.4409 -0.79%
1999-10-08 0 3.175 3.175 3.200 3.175 3.200 180,000 574,750 3.1931 0.444 0.444 0.448 0.444 0.448 1,285,995 0.4469 -2.31%
1999-10-07 0 3.250 3.200 3.275 3.250 3.275 230,000 748,250 3.2533 0.455 0.448 0.458 0.455 0.458 1,643,216 0.4554 -0.76%
1999-10-06 0 3.275 3.275 3.300 3.275 3.275 124,000 406,100 3.2750 0.458 0.458 0.462 0.458 0.458 885,908 0.4584 0.00%
1999-10-05 0 3.275 3.275 3.300 3.275 3.300 114,000 374,700 3.2868 0.458 0.458 0.462 0.458 0.462 814,463 0.4601 -0.76%
1999-10-04 0 3.300 3.275 - 3.275 3.300 60,000 197,750 3.2958 0.462 0.458 - 0.458 0.462 428,665 0.4613 0.00%
1999-09-30 0 3.300 3.275 - 3.300 3.300 4,000 13,200 3.3000 0.462 0.458 - 0.462 0.462 28,578 0.4619 0.00%
1999-09-29 0 3.300 3.275 3.325 3.300 3.300 100,000 330,000 3.3000 0.462 0.458 0.465 0.462 0.462 714,442 0.4619 0.00%
1999-09-28 0 3.300 3.275 3.325 3.300 3.300 792,000 2,613,600 3.3000 0.462 0.458 0.465 0.462 0.462 5,658,377 0.4619 0.00%
1999-09-27 0 3.300 3.275 3.350 3.275 3.300 382,296 1,261,282 3.2992 0.462 0.458 0.469 0.458 0.462 2,731,282 0.4618 0.00%
1999-09-24 0 3.300 3.300 3.325 3.300 3.300 546,036 1,801,913 3.3000 0.462 0.462 0.465 0.462 0.462 3,901,108 0.4619 -0.75%
1999-09-23 0 3.325 3.300 3.325 - - 0 0 - 0.465 0.462 0.465 - - 0 - 0.00%
1999-09-22 0 3.325 3.300 3.350 - - 0 0 - 0.465 0.462 0.469 - - 0 - 0.00%
1999-09-21 0 3.325 3.325 3.375 3.325 3.325 3,086,000 10,193,950 3.3033 0.465 0.465 0.472 0.465 0.465 22,047,668 0.4624 0.00%
1999-09-20 0 3.325 3.325 3.400 3.325 3.400 130,664 439,375 3.3626 0.465 0.465 0.476 0.465 0.476 933,518 0.4707 -2.21%
1999-09-17 0 3.400 3.375 3.425 3.400 3.400 232,000 788,800 3.4000 0.476 0.472 0.479 0.476 0.476 1,657,504 0.4759 0.00%
1999-09-15 0 3.400 3.400 3.425 3.400 3.400 2,194,000 7,459,600 3.4000 0.476 0.476 0.479 0.476 0.476 15,674,849 0.4759 0.00%
1999-09-14 0 3.400 3.400 3.425 3.400 3.400 204,000 693,600 3.4000 0.476 0.476 0.479 0.476 0.476 1,457,461 0.4759 -0.73%
1999-09-13 0 3.425 3.400 3.450 - - 0 0 - 0.479 0.476 0.483 - - 0 - 0.00%
1999-09-10 0 3.425 3.400 3.450 3.425 3.425 623,000 2,133,775 3.4250 0.479 0.476 0.483 0.479 0.479 4,450,971 0.4794 0.00%
1999-09-09 0 3.425 3.400 3.450 3.425 3.425 3,542,000 12,131,350 3.4250 0.479 0.476 0.483 0.479 0.479 25,305,521 0.4794 0.00%
1999-09-08 0 3.425 3.425 3.450 3.425 3.500 168,000 576,450 3.4313 0.479 0.479 0.483 0.479 0.490 1,200,262 0.4803 -0.72%
1999-09-07 0 3.450 3.425 3.450 3.425 3.450 154,000 528,900 3.4344 0.483 0.479 0.483 0.479 0.483 1,100,240 0.4807 0.73%
1999-09-06 0 3.425 3.400 3.450 3.400 3.425 502,000 1,710,550 3.4075 0.479 0.476 0.483 0.476 0.479 3,586,497 0.4769 0.74%
1999-09-03 0 3.400 3.400 3.425 3.350 3.450 188,000 641,700 3.4133 0.476 0.476 0.479 0.469 0.483 1,343,150 0.4778 1.49%
1999-09-02 0 3.350 3.350 3.375 3.350 3.350 104,000 348,400 3.3500 0.469 0.469 0.472 0.469 0.469 743,019 0.4689 0.00%
1999-09-01 0 3.350 3.350 3.400 3.350 3.350 286,000 958,100 3.3500 0.469 0.469 0.476 0.469 0.469 2,043,303 0.4689 -0.74%
1999-08-31 0 3.375 3.350 3.375 3.350 3.400 180,000 604,750 3.3597 0.472 0.469 0.472 0.469 0.476 1,285,995 0.4703 0.75%
1999-08-30 0 3.350 3.350 3.375 - - 0 0 - 0.469 0.469 0.472 - - 0 - 0.00%
1999-08-27 0 3.350 3.350 3.450 3.350 3.350 388,000 1,299,800 3.3500 0.469 0.469 0.483 0.469 0.469 2,772,033 0.4689 -0.74%
1999-08-26 0 3.375 3.350 3.400 3.350 3.400 98,000 329,600 3.3633 0.472 0.469 0.476 0.469 0.476 700,153 0.4708 0.75%
1999-08-25 0 3.350 3.350 3.375 3.350 3.350 40,000 134,000 3.3500 0.469 0.469 0.472 0.469 0.469 285,777 0.4689 0.00%
1999-08-24 0 3.350 3.350 3.400 3.350 3.350 71,800 240,260 3.3462 0.469 0.469 0.476 0.469 0.469 512,969 0.4684 0.00%
1999-08-23 0 3.350 3.325 3.350 3.350 3.350 160,000 536,000 3.3500 0.469 0.465 0.469 0.469 0.469 1,143,107 0.4689 0.00%
1999-08-20 0 3.350 3.325 3.350 3.350 3.350 20,000 67,000 3.3500 0.469 0.465 0.469 0.469 0.469 142,888 0.4689 0.00%
1999-08-19 0 3.350 3.350 3.425 3.350 3.350 58,000 194,300 3.3500 0.469 0.469 0.479 0.469 0.469 414,376 0.4689 0.00%
1999-08-18 0 3.350 3.350 3.425 3.350 3.350 150,000 502,500 3.3500 0.469 0.469 0.479 0.469 0.469 1,071,662 0.4689 0.00%
1999-08-17 0 3.350 3.350 3.425 3.350 3.350 10,000 33,500 3.3500 0.469 0.469 0.479 0.469 0.469 71,444 0.4689 0.00%
1999-08-16 0 3.350 3.350 3.400 3.350 3.350 8,499,000 28,471,650 3.3500 0.469 0.469 0.476 0.469 0.469 60,720,391 0.4689 0.75%
1999-08-13 0 3.325 3.325 - - - 0 0 - 0.465 0.465 - - - 0 - 0.76%
1999-08-12 0 3.300 3.300 3.450 3.300 3.400 268,000 889,900 3.3205 0.462 0.462 0.483 0.462 0.476 1,914,703 0.4648 2.33%
1999-08-11 0 3.375 3.375 3.425 3.350 3.375 78,000 262,600 3.3667 0.451 0.451 0.458 0.448 0.451 583,184 0.4503 2.27%
1999-08-10 0 3.300 3.300 3.350 3.300 3.350 118,000 389,800 3.3034 0.441 0.441 0.448 0.441 0.448 882,252 0.4418 -2.22%
1999-08-09 0 3.375 3.350 3.400 3.375 3.375 114,000 384,750 3.3750 0.451 0.448 0.455 0.451 0.451 852,345 0.4514 -0.74%
1999-08-06 0 3.400 3.400 3.425 3.400 3.450 26,000 88,700 3.4115 0.455 0.455 0.458 0.455 0.461 194,395 0.4563 -1.45%
1999-08-05 0 3.450 3.400 3.450 3.450 3.450 2,044,000 7,051,800 3.4500 0.461 0.455 0.461 0.461 0.461 15,282,404 0.4614 0.00%
1999-08-04 0 3.450 3.400 3.450 - - 0 0 - 0.461 0.455 0.461 - - 0 - 0.00%
1999-08-03 0 3.450 3.400 3.450 3.450 3.450 20,000 69,000 3.4500 0.461 0.455 0.461 0.461 0.461 149,534 0.4614 0.00%
1999-08-02 0 3.450 3.400 3.500 3.450 3.500 50,000 174,500 3.4900 0.461 0.455 0.468 0.461 0.468 373,836 0.4668 -1.43%
1999-07-30 0 3.500 3.450 3.500 3.500 3.500 62,000 217,000 3.5000 0.468 0.461 0.468 0.468 0.468 463,556 0.4681 -1.41%
1999-07-29 0 3.550 3.450 3.550 3.550 3.600 98,000 346,800 3.5388 0.475 0.461 0.475 0.475 0.481 732,718 0.4733 0.71%
1999-07-28 0 3.525 3.525 3.550 3.400 3.550 322,000 1,126,700 3.4991 0.471 0.471 0.475 0.455 0.475 2,407,502 0.4680 5.22%
1999-07-27 0 3.350 3.350 3.400 3.350 3.350 4,000 13,400 3.3500 0.448 0.448 0.455 0.448 0.448 29,907 0.4481 -1.47%
1999-07-26 0 3.400 3.400 3.475 3.400 3.475 144,000 493,650 3.4281 0.455 0.455 0.465 0.455 0.465 1,076,647 0.4585 -3.55%
1999-07-23 0 3.525 3.450 3.550 3.500 3.550 166,000 583,600 3.5157 0.471 0.461 0.475 0.468 0.475 1,241,135 0.4702 0.71%
1999-07-22 0 3.500 3.475 3.500 3.450 3.500 166,000 577,200 3.4771 0.468 0.465 0.468 0.461 0.468 1,241,135 0.4651 2.19%
1999-07-21 0 3.425 3.425 3.475 3.400 3.400 48,000 163,200 3.4000 0.458 0.458 0.465 0.455 0.455 358,882 0.4547 0.74%
1999-07-20 0 3.400 3.400 3.475 3.400 3.400 120,000 408,000 3.4000 0.455 0.455 0.465 0.455 0.455 897,206 0.4547 0.00%
1999-07-19 0 3.400 3.400 3.475 3.400 3.400 404,214 1,374,296 3.3999 0.455 0.455 0.465 0.455 0.455 3,022,193 0.4547 -0.73%
1999-07-16 0 3.425 3.400 3.450 3.400 3.425 30,000 102,250 3.4083 0.458 0.455 0.461 0.455 0.458 224,301 0.4559 0.00%
1999-07-15 0 3.425 3.425 3.450 3.425 3.475 88,000 303,650 3.4506 0.458 0.458 0.461 0.458 0.465 657,951 0.4615 -2.14%
1999-07-14 0 3.500 3.450 3.500 3.400 3.500 122,000 421,000 3.4508 0.468 0.461 0.468 0.455 0.468 912,159 0.4615 2.19%
1999-07-13 0 3.425 3.425 3.450 3.375 3.425 186,000 636,300 3.4210 0.458 0.458 0.461 0.451 0.458 1,390,669 0.4575 0.74%
1999-07-12 0 3.400 3.400 3.425 3.400 3.500 618,000 2,131,300 3.4487 0.455 0.455 0.458 0.455 0.468 4,620,609 0.4613 -2.86%
1999-07-09 0 3.500 3.475 3.500 3.350 3.550 1,704,000 5,961,650 3.4986 0.468 0.465 0.468 0.448 0.475 12,740,321 0.4679 5.26%
1999-07-08 0 3.325 3.300 3.325 3.300 3.500 664,000 2,222,050 3.3465 0.445 0.441 0.445 0.441 0.468 4,964,538 0.4476 2.31%
1999-07-07 0 3.250 3.250 3.275 3.250 3.375 494,000 1,632,350 3.3044 0.435 0.435 0.438 0.435 0.451 3,693,497 0.4420 0.00%
1999-07-06 0 3.250 3.250 3.275 3.175 3.400 774,000 2,545,100 3.2882 0.435 0.435 0.438 0.425 0.455 5,786,977 0.4398 2.36%
1999-07-05 0 3.175 3.125 3.175 3.100 3.200 250,000 796,350 3.1854 0.425 0.418 0.425 0.415 0.428 1,869,179 0.4260 -0.78%
1999-07-02 0 3.200 3.150 3.225 3.200 3.300 276,000 898,000 3.2536 0.428 0.421 0.431 0.428 0.441 2,063,573 0.4352 0.00%
1999-06-30 0 3.200 3.200 3.250 3.200 3.300 521,000 1,693,350 3.2502 0.428 0.428 0.435 0.428 0.441 3,895,368 0.4347 -3.03%
1999-06-29 0 3.300 - 3.400 3.300 3.400 252,000 846,750 3.3601 0.441 - 0.455 0.441 0.455 1,884,132 0.4494 -2.94%
1999-06-28 0 3.400 3.400 3.425 3.400 3.400 130,000 442,000 3.4000 0.455 0.455 0.458 0.455 0.455 971,973 0.4547 0.00%
1999-06-25 0 3.400 3.375 3.425 3.400 3.400 534,000 1,801,800 3.3742 0.455 0.451 0.458 0.455 0.455 3,992,565 0.4513 0.00%
1999-06-24 0 3.400 - 3.500 3.350 3.425 416,000 1,408,050 3.3847 0.455 - 0.468 0.448 0.458 3,110,313 0.4527 -0.73%
1999-06-23 0 3.425 3.400 3.425 3.400 3.425 190,000 648,250 3.4118 0.458 0.455 0.458 0.455 0.458 1,420,576 0.4563 0.00%
1999-06-22 0 3.425 3.400 3.425 3.425 3.450 146,000 500,950 3.4312 0.458 0.455 0.458 0.458 0.461 1,091,600 0.4589 -0.72%
1999-06-21 0 3.450 3.400 3.500 3.375 3.450 6,000 20,400 3.4000 0.461 0.455 0.468 0.451 0.461 44,860 0.4547 0.00%
1999-06-17 0 3.450 3.375 3.450 3.450 3.450 200,000 690,000 3.4500 0.461 0.451 0.461 0.461 0.461 1,495,343 0.4614 2.99%
1999-06-16 0 3.350 3.350 3.400 3.350 3.350 5,479 18,207 3.3231 0.448 0.448 0.455 0.448 0.448 40,965 0.4445 -1.47%
1999-06-15 0 3.400 3.375 3.425 3.375 3.500 310,000 1,055,700 3.4055 0.455 0.451 0.458 0.451 0.468 2,317,781 0.4555 -1.45%
1999-06-14 0 3.450 3.400 3.450 3.450 3.450 44,000 151,800 3.4500 0.461 0.455 0.461 0.461 0.461 328,975 0.4614 1.47%
1999-06-11 0 3.400 3.350 3.450 3.400 3.450 114,000 387,900 3.4026 0.455 0.448 0.461 0.455 0.461 852,345 0.4551 0.00%
1999-06-10 0 3.400 3.400 3.450 3.400 3.450 184,000 626,500 3.4049 0.455 0.455 0.461 0.455 0.461 1,375,715 0.4554 -1.45%
1999-06-09 0 3.450 3.400 3.450 3.450 3.450 72,000 248,400 3.4500 0.461 0.455 0.461 0.461 0.461 538,323 0.4614 0.00%
1999-06-08 0 3.450 3.350 3.450 - - 0 0 - 0.461 0.448 0.461 - - 0 - 0.00%
1999-06-07 0 3.450 3.400 3.500 3.450 3.450 66,000 227,700 3.4500 0.461 0.455 0.468 0.461 0.461 493,463 0.4614 -1.43%
1999-06-04 0 3.500 3.400 3.500 3.400 3.500 41,608 143,178 3.4411 0.468 0.455 0.468 0.455 0.468 311,091 0.4602 2.94%
1999-06-03 0 3.400 3.250 - 3.400 3.400 10,000 34,000 3.4000 0.455 0.435 - 0.455 0.455 74,767 0.4547 2.26%
1999-06-02 0 3.325 3.300 3.400 3.325 3.325 40,000 133,000 3.3250 0.445 0.441 0.455 0.445 0.445 299,069 0.4447 -0.75%
1999-06-01 0 3.350 3.300 3.350 3.300 3.400 68,000 227,800 3.3500 0.448 0.441 0.448 0.441 0.455 508,417 0.4481 0.00%
1999-05-31 0 3.350 3.350 3.400 - - 0 0 - 0.448 0.448 0.455 - - 0 - 1.52%
1999-05-28 0 3.300 3.200 3.400 3.300 3.300 30,295 99,915 3.2981 0.441 0.428 0.455 0.441 0.441 226,507 0.4411 -2.94%
1999-05-27 0 3.400 3.350 3.425 3.400 3.400 40,000 136,000 3.4000 0.455 0.448 0.458 0.455 0.455 299,069 0.4547 -2.86%
1999-05-26 0 3.500 3.350 3.500 3.500 3.500 2,000 7,000 3.5000 0.468 0.448 0.468 0.468 0.468 14,953 0.4681 2.94%
1999-05-25 0 3.400 3.350 3.450 3.400 3.400 20,000 68,000 3.4000 0.455 0.448 0.461 0.455 0.455 149,534 0.4547 -2.86%
1999-05-24 0 3.500 3.425 3.500 - - 0 0 - 0.468 0.458 0.468 - - 0 - 0.00%
1999-05-21 0 3.500 3.450 3.500 3.450 3.500 64,000 221,950 3.4680 0.468 0.461 0.468 0.461 0.468 478,510 0.4638 -0.71%
1999-05-20 0 3.525 3.500 3.525 3.475 3.550 310,000 1,082,800 3.4929 0.471 0.468 0.471 0.465 0.475 2,317,781 0.4672 0.71%
1999-05-19 0 3.500 3.475 3.500 3.475 3.500 110,000 384,550 3.4959 0.468 0.465 0.468 0.465 0.468 822,439 0.4676 -1.41%
1999-05-18 0 3.550 3.525 3.550 3.500 3.550 760,000 2,683,700 3.5312 0.475 0.471 0.475 0.468 0.475 5,682,303 0.4723 1.43%
1999-05-17 0 3.500 3.450 3.500 3.450 3.500 292,000 1,009,300 3.4565 0.468 0.461 0.468 0.461 0.468 2,183,201 0.4623 1.45%
1999-05-14 0 3.450 3.450 3.475 3.400 3.500 460,000 1,591,150 3.4590 0.461 0.461 0.465 0.455 0.468 3,439,289 0.4626 0.00%
1999-05-13 0 3.450 3.400 3.450 3.375 3.450 2,704,000 9,154,450 3.3855 0.461 0.455 0.461 0.451 0.461 20,217,036 0.4528 1.47%
1999-05-12 0 3.400 3.375 3.400 3.350 3.400 1,150,450 3,887,740 3.3793 0.455 0.451 0.455 0.448 0.455 8,601,586 0.4520 3.03%
1999-05-11 0 3.300 3.300 3.325 3.275 3.350 240,000 792,500 3.3021 0.441 0.441 0.445 0.438 0.448 1,794,411 0.4416 1.54%
1999-05-10 0 3.250 3.200 3.250 3.150 3.250 70,000 224,000 3.2000 0.435 0.428 0.435 0.421 0.435 523,370 0.4280 -1.52%
1999-05-07 0 3.300 3.250 3.300 3.300 3.325 112,000 370,650 3.3094 0.441 0.435 0.441 0.441 0.445 837,392 0.4426 -2.94%
1999-05-06 0 3.400 3.375 3.400 3.300 3.450 746,000 2,526,800 3.3871 0.455 0.451 0.455 0.441 0.461 5,577,629 0.4530 4.62%
1999-05-05 0 3.250 3.200 3.250 3.175 3.250 157,904 505,302 3.2001 0.435 0.428 0.435 0.425 0.435 1,180,603 0.4280 3.17%
1999-05-04 0 3.150 3.150 3.200 - - 0 0 - 0.421 0.421 0.428 - - 0 - 0.00%
1999-05-03 0 3.150 3.150 3.250 3.150 3.250 243,452 774,569 3.1816 0.421 0.421 0.435 0.421 0.435 1,820,221 0.4255 -3.08%
1999-04-30 0 3.250 3.250 3.275 3.250 3.350 136,000 445,200 3.2735 0.435 0.435 0.438 0.435 0.448 1,016,833 0.4378 -3.70%
1999-04-29 0 3.375 3.200 3.375 3.300 3.400 650,000 2,191,150 3.3710 0.451 0.428 0.451 0.441 0.455 4,859,864 0.4509 -0.74%
1999-04-28 0 3.400 3.300 3.400 2.925 3.400 1,933,033 6,204,354 3.2096 0.455 0.441 0.455 0.391 0.455 14,452,736 0.4293 16.24%
1999-04-27 0 2.925 2.925 2.950 2.900 2.925 240,000 699,000 2.9125 0.391 0.391 0.395 0.388 0.391 1,794,411 0.3895 0.86%
1999-04-26 0 2.900 2.900 2.925 2.850 2.900 390,000 1,129,750 2.8968 0.388 0.388 0.391 0.381 0.388 2,915,919 0.3874 2.65%
1999-04-23 0 2.825 2.825 2.850 2.825 2.850 122,000 345,500 2.8320 0.378 0.378 0.381 0.378 0.381 912,159 0.3788 0.00%
1999-04-22 0 2.825 2.825 2.850 2.800 2.825 72,000 202,150 2.8076 0.378 0.378 0.381 0.374 0.378 538,323 0.3755 1.80%
1999-04-21 0 2.775 2.750 2.825 2.725 2.800 140,000 386,750 2.7625 0.371 0.368 0.378 0.364 0.374 1,046,740 0.3695 2.78%
1999-04-20 0 2.700 2.650 2.700 2.675 2.700 284,000 766,300 2.6982 0.361 0.354 0.361 0.358 0.361 2,123,387 0.3609 0.00%
1999-04-19 0 2.700 2.675 2.700 2.700 2.725 395,380 1,075,819 2.7210 0.361 0.358 0.361 0.361 0.364 2,956,143 0.3639 -0.92%
1999-04-16 0 2.725 - 2.750 2.725 2.775 400,000 1,100,500 2.7513 0.364 - 0.368 0.364 0.371 2,990,686 0.3680 -1.80%
1999-04-15 0 2.775 2.775 2.800 2.775 2.800 100,000 278,000 2.7800 0.371 0.371 0.374 0.371 0.374 747,671 0.3718 -2.63%
1999-04-14 0 2.850 2.800 2.850 2.750 2.875 412,000 1,160,050 2.8157 0.381 0.374 0.381 0.368 0.385 3,080,406 0.3766 0.00%
1999-04-13 0 2.850 2.850 2.875 2.800 2.900 1,068,000 3,046,100 2.8522 0.381 0.381 0.385 0.374 0.388 7,985,131 0.3815 -0.87%
1999-04-12 0 2.875 2.850 2.875 2.850 2.900 369,520 1,056,204 2.8583 0.385 0.381 0.385 0.381 0.388 2,762,795 0.3823 1.77%
1999-04-09 0 2.825 2.800 2.850 2.725 2.875 296,000 833,700 2.8166 0.378 0.374 0.381 0.364 0.385 2,213,107 0.3767 6.60%
1999-04-08 0 2.650 2.550 2.700 2.550 2.650 248,594 636,505 2.5604 0.354 0.341 0.361 0.341 0.354 1,858,666 0.3425 2.91%
1999-04-07 0 2.575 2.550 2.600 2.550 2.600 2,716,000 7,050,850 2.5960 0.344 0.341 0.348 0.341 0.348 20,306,756 0.3472 -0.96%
1999-04-01 0 2.600 2.575 2.600 2.525 2.625 1,564,000 4,062,650 2.5976 0.348 0.344 0.348 0.338 0.351 11,693,581 0.3474 0.97%
1999-03-31 0 2.575 2.550 2.575 2.525 2.650 910,000 2,339,000 2.5703 0.344 0.341 0.344 0.338 0.354 6,803,810 0.3438 -1.90%
1999-03-30 0 2.625 2.600 2.650 2.625 2.650 190,000 500,000 2.6316 0.351 0.348 0.354 0.351 0.354 1,420,576 0.3520 -0.94%
1999-03-29 0 2.650 2.600 2.650 2.600 2.650 200,000 525,000 2.6250 0.354 0.348 0.354 0.348 0.354 1,495,343 0.3511 0.00%
1999-03-26 0 2.650 2.600 2.650 2.600 2.750 596,000 1,596,400 2.6785 0.354 0.348 0.354 0.348 0.368 4,456,122 0.3582 -3.64%
1999-03-25 0 2.750 2.725 2.750 2.750 2.750 50,000 137,500 2.7500 0.368 0.364 0.368 0.368 0.368 373,836 0.3678 0.92%
1999-03-24 0 2.725 2.700 2.725 2.725 2.725 30,000 81,750 2.7250 0.364 0.361 0.364 0.364 0.364 224,301 0.3645 0.00%
1999-03-23 0 2.725 2.700 2.750 2.725 2.725 36,000 98,100 2.7250 0.364 0.361 0.368 0.364 0.364 269,162 0.3645 -0.91%
1999-03-22 0 2.750 2.700 2.750 2.725 2.750 212,000 580,500 2.7382 0.368 0.361 0.368 0.364 0.368 1,585,063 0.3662 0.00%
1999-03-19 0 2.750 2.750 2.800 2.750 2.800 180,000 495,100 2.7506 0.368 0.368 0.374 0.368 0.374 1,345,809 0.3679 0.00%
1999-03-18 0 2.750 2.750 2.800 2.750 2.750 10,000 27,500 2.7500 0.368 0.368 0.374 0.368 0.368 74,767 0.3678 -1.79%
1999-03-17 0 2.800 2.775 2.850 2.750 2.800 160,000 445,150 2.7822 0.374 0.371 0.381 0.368 0.374 1,196,274 0.3721 0.90%
1999-03-16 0 2.775 2.750 2.775 2.725 2.775 412,000 1,135,600 2.7563 0.371 0.368 0.371 0.364 0.371 3,080,406 0.3687 0.00%
1999-03-15 0 2.775 2.700 2.775 2.700 2.775 157,000 426,350 2.7156 0.371 0.361 0.371 0.361 0.371 1,173,844 0.3632 -0.89%
1999-03-12 0 2.800 - 2.800 2.800 2.800 50,000 140,000 2.8000 0.374 - 0.374 0.374 0.374 373,836 0.3745 0.00%
1999-03-11 0 2.800 - 2.800 2.800 2.850 170,000 480,480 2.8264 0.374 - 0.374 0.374 0.381 1,271,041 0.3780 -2.61%
1999-03-10 0 2.875 2.775 2.875 2.800 2.875 212,000 601,100 2.8354 0.385 0.371 0.385 0.374 0.385 1,585,063 0.3792 0.88%
1999-03-09 0 2.850 2.775 2.850 - - 10,000 28,000 2.8000 0.381 0.371 0.381 - - 74,767 0.3745 0.00%
1999-03-08 0 2.850 2.775 2.850 2.800 2.850 68,000 191,400 2.8147 0.381 0.371 0.381 0.374 0.381 508,417 0.3765 3.64%
1999-03-05 0 2.750 2.750 2.775 2.750 2.775 240,000 661,250 2.7552 0.368 0.368 0.371 0.368 0.371 1,794,411 0.3685 -1.79%
1999-03-04 0 2.800 2.775 2.800 2.775 2.800 192,000 536,600 2.7948 0.374 0.371 0.374 0.371 0.374 1,435,529 0.3738 -0.88%
1999-03-03 0 2.825 2.800 2.825 2.800 2.825 410,000 1,150,350 2.8057 0.378 0.374 0.378 0.374 0.378 3,065,453 0.3753 0.00%
1999-03-02 0 2.825 2.825 2.850 2.825 2.850 84,000 238,200 2.8357 0.378 0.378 0.381 0.378 0.381 628,044 0.3793 -1.74%
1999-03-01 0 2.875 2.825 2.875 2.825 2.875 222,000 628,150 2.8295 0.385 0.378 0.385 0.378 0.385 1,659,831 0.3784 1.77%
1999-02-26 0 2.825 2.800 2.825 2.825 2.875 218,000 616,550 2.8282 0.378 0.374 0.378 0.378 0.385 1,629,924 0.3783 -0.88%
1999-02-25 0 2.850 2.825 2.850 2.800 2.875 34,000 96,700 2.8441 0.381 0.378 0.381 0.374 0.385 254,208 0.3804 0.00%
1999-02-24 0 2.850 2.825 2.850 2.800 2.850 102,000 286,100 2.8049 0.381 0.378 0.381 0.374 0.381 762,625 0.3752 -0.87%
1999-02-23 0 2.875 2.800 2.875 - - 0 0 - 0.385 0.374 0.385 - - 0 - 0.00%
1999-02-22 0 2.875 2.825 2.875 2.800 2.875 236,000 666,500 2.8242 0.385 0.378 0.385 0.374 0.385 1,764,505 0.3777 0.00%
1999-02-19 0 2.875 2.800 2.875 2.825 2.900 94,000 268,650 2.8580 0.385 0.374 0.385 0.378 0.388 702,811 0.3823 -0.86%
1999-02-15 0 2.900 2.750 2.900 2.900 2.900 22,000 63,800 2.9000 0.388 0.368 0.388 0.388 0.388 164,488 0.3879 3.57%
1999-02-12 0 2.800 2.725 2.800 - - 250,000 675,000 2.7000 0.374 0.364 0.374 - - 1,869,179 0.3611 0.00%
1999-02-11 0 2.800 2.700 2.800 2.700 2.800 90,000 245,950 2.7328 0.374 0.361 0.374 0.361 0.374 672,904 0.3655 2.75%
1999-02-10 0 2.725 2.725 2.825 2.725 2.725 2,000 5,450 2.7250 0.364 0.364 0.378 0.364 0.364 14,953 0.3645 -3.54%
1999-02-09 0 2.825 2.700 2.825 2.750 2.850 268,000 742,550 2.7707 0.378 0.361 0.378 0.368 0.381 2,003,759 0.3706 -0.88%
1999-02-08 0 2.850 2.825 2.875 2.800 2.850 20,000 56,500 2.8250 0.381 0.378 0.385 0.374 0.381 149,534 0.3778 1.79%
1999-02-05 0 2.800 2.800 2.825 2.800 2.825 198,000 556,150 2.8088 0.374 0.374 0.378 0.374 0.378 1,480,389 0.3757 -0.88%
1999-02-04 0 2.825 2.800 2.850 2.825 2.825 10,000 28,250 2.8250 0.378 0.374 0.381 0.378 0.378 74,767 0.3778 0.89%
1999-02-03 0 2.800 2.775 2.850 - - 0 0 - 0.374 0.371 0.381 - - 0 - 0.00%
1999-02-02 0 2.800 2.800 2.850 2.800 2.800 10,000 28,000 2.8000 0.374 0.374 0.381 0.374 0.374 74,767 0.3745 -0.88%
1999-02-01 0 2.825 2.800 2.825 2.825 2.850 144,000 408,650 2.8378 0.378 0.374 0.378 0.378 0.381 1,076,647 0.3796 0.00%
1999-01-29 0 2.825 2.800 2.825 2.825 2.850 172,000 487,400 2.8337 0.378 0.374 0.378 0.378 0.381 1,285,995 0.3790 -0.88%
1999-01-28 0 2.850 2.825 2.900 2.850 2.850 120,000 342,000 2.8500 0.381 0.378 0.388 0.381 0.381 897,206 0.3812 -1.72%
1999-01-27 0 2.900 2.850 - 2.800 2.900 182,236 519,025 2.8481 0.388 0.381 - 0.374 0.388 1,362,527 0.3809 5.45%
1999-01-26 0 2.750 2.725 - 2.700 2.750 414,000 1,129,500 2.7283 0.368 0.364 - 0.361 0.368 3,095,360 0.3649 0.00%
1999-01-25 0 2.750 2.725 2.750 2.675 2.750 620,000 1,694,750 2.7335 0.368 0.364 0.368 0.358 0.368 4,635,563 0.3656 0.92%
1999-01-22 0 2.725 2.700 2.750 2.725 2.800 430,000 1,193,750 2.7762 0.364 0.361 0.368 0.364 0.374 3,214,987 0.3713 -6.03%
1999-01-21 0 2.900 - 2.900 - - 0 0 - 0.388 - 0.388 - - 0 - -3.33%
1999-01-20 0 3.000 - 3.000 3.000 3.000 50,000 150,000 3.0000 0.401 - 0.401 0.401 0.401 373,836 0.4012 0.00%
1999-01-19 0 3.000 2.900 3.000 2.900 3.000 90,000 266,200 2.9578 0.401 0.388 0.401 0.388 0.401 672,904 0.3956 0.00%
1999-01-18 0 3.000 2.900 3.000 - - 0 0 - 0.401 0.388 0.401 - - 0 - 0.00%
1999-01-15 0 3.000 - 3.025 - - 0 0 - 0.401 - 0.405 - - 0 - 0.00%
1999-01-14 0 3.000 3.000 3.050 2.900 2.925 84,000 244,100 2.9060 0.401 0.401 0.408 0.388 0.391 628,044 0.3887 -1.64%
1999-01-13 0 3.050 2.925 3.050 2.925 3.050 302,000 888,100 2.9407 0.408 0.391 0.408 0.391 0.408 2,257,968 0.3933 1.67%
1999-01-12 0 3.000 3.000 - 2.950 3.000 733,000 2,195,200 2.9948 0.401 0.401 - 0.395 0.401 5,480,432 0.4006 0.00%
1999-01-11 0 3.000 2.975 3.000 - - 0 0 - 0.401 0.398 0.401 - - 0 - -1.64%
1999-01-08 0 3.050 2.950 3.050 - - 0 0 - 0.408 0.395 0.408 - - 0 - 0.00%
1999-01-07 0 3.050 3.000 3.075 3.025 3.050 462,000 1,398,550 3.0272 0.408 0.401 0.411 0.405 0.408 3,454,242 0.4049 -0.81%
1999-01-06 0 3.075 3.000 3.075 3.075 3.075 20,000 61,500 3.0750 0.411 0.401 0.411 0.411 0.411 149,534 0.4113 0.82%
1999-01-05 0 3.050 3.000 3.050 3.050 3.050 38,000 115,900 3.0500 0.408 0.401 0.408 0.408 0.408 284,115 0.4079 -1.61%
1999-01-04 0 3.100 2.950 - 3.100 3.100 10,000 31,000 3.1000 0.415 0.395 - 0.415 0.415 74,767 0.4146 2.48%
1998-12-31 0 3.025 2.975 3.025 - - 0 0 - 0.405 0.398 0.405 - - 0 - 0.00%
1998-12-30 0 3.025 3.000 3.025 3.000 3.025 136,000 408,800 3.0059 0.405 0.401 0.405 0.401 0.405 1,016,833 0.4020 -0.82%
1998-12-29 0 3.050 3.050 3.100 3.050 3.100 78,000 240,200 3.0795 0.408 0.408 0.415 0.408 0.415 583,184 0.4119 -3.17%
1998-12-28 0 3.150 3.050 - - - 0 0 - 0.421 0.408 - - - 0 - 0.00%
1998-12-24 0 3.150 3.075 3.150 - - 0 0 - 0.421 0.411 0.421 - - 0 - 0.00%
1998-12-23 0 3.150 3.025 3.150 3.050 3.150 62,000 190,300 3.0694 0.421 0.405 0.421 0.408 0.421 463,556 0.4105 2.27%
1998-12-22 0 3.150 3.100 3.150 3.125 3.150 240,000 750,250 3.1260 0.412 0.405 0.412 0.409 0.412 1,835,194 0.4088 1.61%
1998-12-21 0 3.100 3.100 3.175 3.100 3.100 201,017 623,153 3.1000 0.405 0.405 0.415 0.405 0.405 1,537,105 0.4054 -2.36%
1998-12-18 0 3.175 3.150 3.175 3.150 3.175 363,000 1,145,150 3.1547 0.415 0.412 0.415 0.412 0.415 2,775,730 0.4126 0.00%
1998-12-17 0 3.175 3.075 3.175 3.175 3.175 1,102,073 3,499,082 3.1750 0.415 0.402 0.415 0.415 0.415 8,427,155 0.4152 0.00%
1998-12-16 0 3.175 3.100 3.175 3.175 3.200 5,622,000 18,264,100 3.2487 0.415 0.405 0.415 0.415 0.418 42,989,408 0.4249 0.00%
1998-12-15 0 3.175 3.125 3.175 - - 0 0 - 0.415 0.409 0.415 - - 0 - -0.78%
1998-12-14 0 3.200 3.175 3.200 3.200 3.225 250,000 802,350 3.2094 0.418 0.415 0.418 0.418 0.422 1,911,660 0.4197 0.79%
1998-12-11 0 3.175 3.150 3.225 3.100 3.200 376,000 1,181,150 3.1414 0.415 0.412 0.422 0.405 0.418 2,875,137 0.4108 2.42%
1998-12-10 0 3.100 3.100 3.125 3.100 3.125 342,000 1,063,950 3.1110 0.405 0.405 0.409 0.405 0.409 2,615,151 0.4068 -0.80%
1998-12-09 0 3.125 3.050 3.125 3.050 3.175 46,000 141,550 3.0772 0.409 0.399 0.409 0.399 0.415 351,745 0.4024 -2.34%
1998-12-08 0 3.200 - 3.200 3.200 3.200 10,000 32,000 3.2000 0.418 - 0.418 0.418 0.418 76,466 0.4185 0.00%
1998-12-07 0 3.200 - 3.200 - - 0 0 - 0.418 - 0.418 - - 0 - -1.54%
1998-12-04 0 3.250 - 3.250 - - 0 0 - 0.425 - 0.425 - - 0 - 0.00%
1998-12-03 0 3.250 - 3.250 3.250 3.250 2,000 6,500 3.2500 0.425 - 0.425 0.425 0.425 15,293 0.4250 1.56%
1998-12-02 0 3.200 3.125 3.200 3.200 3.250 22,000 70,500 3.2045 0.418 0.409 0.418 0.418 0.425 168,226 0.4191 -3.03%
1998-12-01 0 3.300 - 3.300 - - 0 0 - 0.432 - 0.432 - - 0 - 0.00%
1998-11-30 0 3.300 - 3.300 3.300 3.300 4,000 13,200 3.3000 0.432 - 0.432 0.432 0.432 30,587 0.4316 0.00%
1998-11-27 0 3.300 3.225 3.300 3.225 3.300 80,000 258,300 3.2288 0.432 0.422 0.432 0.422 0.432 611,731 0.4222 -0.75%
1998-11-26 0 3.325 3.225 3.325 3.225 3.325 14,000 45,350 3.2393 0.435 0.422 0.435 0.422 0.435 107,053 0.4236 0.00%
1998-11-25 0 3.325 3.250 3.325 3.250 3.325 4,030,000 13,298,250 3.2998 0.435 0.425 0.435 0.425 0.435 30,815,958 0.4315 -0.75%
1998-11-24 0 3.350 3.275 - 3.350 3.350 20,000 67,000 3.3500 0.438 0.428 - 0.438 0.438 152,933 0.4381 0.75%
1998-11-23 0 3.325 3.250 3.350 3.300 3.400 70,000 232,750 3.3250 0.435 0.425 0.438 0.432 0.445 535,265 0.4348 0.76%
1998-11-20 0 3.300 3.275 3.300 3.275 3.400 3,158,000 10,422,450 3.3003 0.432 0.428 0.432 0.428 0.445 24,148,088 0.4316 0.00%
1998-11-19 0 3.300 3.200 3.300 3.300 3.400 60,000 200,000 3.3333 0.432 0.418 0.432 0.432 0.445 458,798 0.4359 3.12%
1998-11-18 0 3.200 3.200 3.300 3.200 3.350 68,000 219,500 3.2279 0.418 0.418 0.432 0.418 0.438 519,971 0.4221 0.00%
1998-11-17 0 3.200 3.100 3.250 3.200 3.200 14,000 44,800 3.2000 0.418 0.405 0.425 0.418 0.418 107,053 0.4185 1.59%
1998-11-16 0 3.150 3.050 3.225 - - 0 0 - 0.412 0.399 0.422 - - 0 - 0.00%
1998-11-13 0 3.150 - 3.275 - - 0 0 - 0.412 - 0.428 - - 0 - 0.00%
1998-11-12 0 3.150 3.050 - 3.050 3.150 12,000 37,400 3.1167 0.412 0.399 - 0.399 0.412 91,760 0.4076 1.61%
1998-11-11 0 3.100 3.100 3.150 3.100 3.100 8,000 24,800 3.1000 0.405 0.405 0.412 0.405 0.405 61,173 0.4054 -3.13%
1998-11-10 0 3.200 3.100 - - - 0 0 - 0.418 0.405 - - - 0 - 0.00%
1998-11-09 0 3.200 3.000 3.200 - - 0 0 - 0.418 0.392 0.418 - - 0 - 0.00%
1998-11-06 0 3.200 3.000 3.200 3.200 3.200 2,000 6,400 3.2000 0.418 0.392 0.418 0.418 0.418 15,293 0.4185 3.23%
1998-11-05 0 3.100 2.950 - - - 0 0 - 0.405 0.386 - - - 0 - 0.00%
1998-11-04 0 3.100 3.000 - 3.000 3.100 914,000 2,783,000 3.0449 0.405 0.392 - 0.392 0.405 6,989,029 0.3982 -3.13%
1998-11-03 0 3.200 - - 3.200 3.200 10,000 32,000 3.2000 0.418 - - 0.418 0.418 76,466 0.4185 3.23%
1998-11-02 0 3.100 3.000 3.150 3.000 3.100 40,000 121,000 3.0250 0.405 0.392 0.412 0.392 0.405 305,866 0.3956 3.33%
1998-10-30 0 3.000 2.950 3.025 3.000 3.000 420,000 1,260,000 3.0000 0.392 0.386 0.396 0.392 0.392 3,211,589 0.3923 0.00%
1998-10-29 0 3.000 2.975 3.025 3.000 3.000 1,090,000 3,270,000 3.0000 0.392 0.389 0.396 0.392 0.392 8,334,837 0.3923 0.00%
1998-10-27 0 3.000 3.000 3.100 3.000 3.000 14,000 42,000 3.0000 0.392 0.392 0.405 0.392 0.392 107,053 0.3923 -3.23%
1998-10-26 0 3.100 3.000 3.100 3.050 3.100 80,000 244,500 3.0563 0.405 0.392 0.405 0.399 0.405 611,731 0.3997 0.00%
1998-10-23 0 3.100 3.100 3.150 3.100 3.150 54,000 168,150 3.1139 0.405 0.405 0.412 0.405 0.412 412,919 0.4072 0.00%
1998-10-22 0 3.100 3.100 3.150 3.100 3.150 240,000 743,050 3.0960 0.405 0.405 0.412 0.405 0.412 1,835,194 0.4049 0.00%
1998-10-21 0 3.100 3.075 3.100 2.950 3.150 1,194,000 3,638,800 3.0476 0.405 0.402 0.405 0.386 0.412 9,130,088 0.3986 6.90%
1998-10-20 0 2.900 2.875 2.925 2.900 2.900 470,000 1,363,000 2.9000 0.379 0.376 0.383 0.379 0.379 3,593,921 0.3793 0.87%
1998-10-19 0 2.875 2.875 2.900 2.850 2.875 80,000 229,250 2.8656 0.376 0.376 0.379 0.373 0.376 611,731 0.3748 1.77%
1998-10-16 0 2.825 2.800 2.900 2.750 2.825 160,000 446,750 2.7922 0.369 0.366 0.379 0.360 0.369 1,223,462 0.3652 4.63%
1998-10-15 0 2.700 2.700 2.725 2.700 2.700 110,000 297,000 2.7000 0.353 0.353 0.356 0.353 0.353 841,130 0.3531 0.00%
1998-10-14 0 2.700 2.700 2.750 2.650 2.700 1,050,000 2,816,940 2.6828 0.353 0.353 0.360 0.347 0.353 8,028,972 0.3508 1.89%
1998-10-13 0 2.650 2.650 2.675 2.625 2.625 30,000 78,750 2.6250 0.347 0.347 0.350 0.343 0.343 229,399 0.3433 1.92%
1998-10-12 0 2.600 2.600 2.700 2.600 2.650 134,000 352,000 2.6269 0.340 0.340 0.353 0.340 0.347 1,024,650 0.3435 0.97%
1998-10-09 0 2.575 2.575 2.625 2.575 2.575 10,000 25,750 2.5750 0.337 0.337 0.343 0.337 0.337 76,466 0.3367 -0.96%
1998-10-08 0 2.600 2.600 2.625 2.600 2.600 30,000 78,000 2.6000 0.340 0.340 0.343 0.340 0.340 229,399 0.3400 0.97%
1998-10-07 0 2.575 2.575 2.625 2.575 2.575 38,000 97,850 2.5750 0.337 0.337 0.343 0.337 0.337 290,572 0.3367 0.00%
1998-10-05 0 2.575 2.575 2.650 2.575 2.575 10,000 25,750 2.5750 0.337 0.337 0.347 0.337 0.337 76,466 0.3367 0.00%
1998-09-30 0 2.575 2.575 2.625 2.575 2.575 56,000 144,200 2.5750 0.337 0.337 0.343 0.337 0.337 428,212 0.3367 -1.90%
1998-09-29 0 2.625 2.600 2.650 2.600 2.625 58,000 151,750 2.6164 0.343 0.340 0.347 0.340 0.343 443,505 0.3422 0.96%
1998-09-28 0 2.600 2.600 2.625 2.575 2.600 171,000 444,050 2.5968 0.340 0.340 0.343 0.337 0.340 1,307,575 0.3396 -0.95%
1998-09-25 0 2.625 2.575 2.625 - - 0 0 - 0.343 0.337 0.343 - - 0 - -0.94%
1998-09-24 0 2.650 2.625 2.675 2.550 2.650 844,000 2,192,150 2.5973 0.347 0.343 0.350 0.333 0.347 6,453,764 0.3397 6.00%
1998-09-23 0 2.500 2.500 2.525 2.500 2.550 340,000 858,800 2.5259 0.327 0.327 0.330 0.327 0.333 2,599,857 0.3303 2.04%
1998-09-22 0 2.450 2.450 2.500 2.450 2.450 22,000 53,900 2.4500 0.320 0.320 0.327 0.320 0.320 168,226 0.3204 1.03%
1998-09-21 0 2.425 2.400 2.450 2.425 2.425 214,000 518,950 2.4250 0.317 0.314 0.320 0.317 0.317 1,636,381 0.3171 0.00%
1998-09-18 0 2.425 2.425 2.500 2.425 2.450 2,748,000 6,876,400 2.5023 0.317 0.317 0.327 0.317 0.320 21,012,966 0.3272 -3.96%
1998-09-17 0 2.525 2.525 - 2.475 2.525 220,000 550,500 2.5023 0.330 0.330 - 0.324 0.330 1,682,261 0.3272 3.06%
1998-09-16 0 2.450 2.425 2.450 2.400 2.450 160,000 390,500 2.4406 0.320 0.317 0.320 0.314 0.320 1,223,462 0.3192 6.52%
1998-09-15 0 2.300 2.275 2.325 2.225 2.300 820,000 1,846,250 2.2515 0.301 0.298 0.304 0.291 0.301 6,270,245 0.2944 1.10%
1998-09-14 0 2.275 2.275 2.375 2.275 2.325 60,000 138,000 2.3000 0.298 0.298 0.311 0.298 0.304 458,798 0.3008 -2.15%
1998-09-11 0 2.325 2.325 - 2.325 2.400 260,000 614,000 2.3615 0.304 0.304 - 0.304 0.314 1,988,126 0.3088 -3.13%
1998-09-10 0 2.400 2.400 2.425 2.400 2.425 141,240 339,790 2.4058 0.314 0.314 0.317 0.314 0.317 1,080,011 0.3146 0.00%
1998-09-09 0 2.400 2.375 2.400 2.375 2.400 352,876 842,477 2.3875 0.314 0.311 0.314 0.311 0.314 2,698,316 0.3122 0.00%
1998-09-08 0 2.400 2.400 2.425 2.400 2.450 314,000 764,900 2.4360 0.314 0.314 0.317 0.314 0.320 2,401,045 0.3186 0.00%
1998-09-07 0 2.400 2.350 2.400 2.350 2.400 404,000 955,400 2.3649 0.314 0.307 0.314 0.307 0.314 3,089,242 0.3093 2.13%
1998-09-04 0 2.350 2.350 2.400 2.325 2.350 130,000 302,750 2.3288 0.307 0.307 0.314 0.304 0.307 994,063 0.3046 1.08%
1998-09-03 0 2.325 2.325 2.400 2.250 2.425 600,000 1,357,700 2.2628 0.304 0.304 0.314 0.294 0.317 4,587,984 0.2959 3.33%
1998-09-02 0 2.250 2.250 2.275 2.250 2.325 158,000 358,350 2.2680 0.294 0.294 0.298 0.294 0.304 1,208,169 0.2966 -3.23%
1998-09-01 0 2.325 2.300 2.350 2.300 2.500 3,818,000 8,887,100 2.3277 0.304 0.301 0.307 0.301 0.327 29,194,870 0.3044 -2.11%
1998-08-31 0 2.375 2.275 2.500 2.375 2.375 10,000 23,750 2.3750 0.311 0.298 0.327 0.311 0.311 76,466 0.3106 0.00%
1998-08-28 0 2.375 2.375 2.400 2.375 2.450 270,000 651,250 2.4120 0.311 0.311 0.314 0.311 0.320 2,064,593 0.3154 -3.85%
1998-08-27 0 2.600 2.575 2.650 2.550 2.700 320,000 844,000 2.6375 0.323 0.320 0.329 0.317 0.335 2,575,710 0.3277 -3.70%
1998-08-26 0 2.700 2.550 2.700 - - 250,000 650,000 2.6000 0.335 0.317 0.335 - - 2,012,274 0.3230 0.00%
1998-08-25 0 2.700 2.500 2.700 2.500 2.700 30,000 77,000 2.5667 0.335 0.311 0.335 0.311 0.335 241,473 0.3189 1.89%
1998-08-24 0 2.650 - 2.700 - - 0 0 - 0.329 - 0.335 - - 0 - 0.00%
1998-08-21 0 2.650 2.550 2.650 2.500 2.650 142,000 369,380 2.6013 0.329 0.317 0.329 0.311 0.329 1,142,971 0.3232 1.92%
1998-08-20 0 2.600 2.600 2.650 2.550 2.725 1,020,000 2,681,400 2.6288 0.323 0.323 0.329 0.317 0.339 8,210,076 0.3266 0.00%
1998-08-19 0 2.600 2.600 2.750 2.600 2.600 102,000 265,200 2.6000 0.323 0.323 0.342 0.323 0.323 821,008 0.3230 -2.80%
1998-08-18 0 2.675 2.600 2.675 2.650 2.750 252,000 671,100 2.6631 0.332 0.323 0.332 0.329 0.342 2,028,372 0.3309 -3.60%
1998-08-14 0 2.775 2.775 2.850 2.750 2.800 146,000 404,400 2.7699 0.345 0.345 0.354 0.342 0.348 1,175,168 0.3441 -0.89%
1998-08-13 0 2.800 - 2.800 - - 0 0 - 0.348 - 0.348 - - 0 - 0.00%
1998-08-12 0 2.800 2.700 2.875 2.800 2.800 11,000 30,550 2.7773 0.348 0.335 0.357 0.348 0.348 88,540 0.3450 -2.61%
1998-08-11 0 2.875 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
1998-08-10 0 2.875 - - - - 0 0 - 0.357 - - - - 0 - 0.00%
1998-08-07 0 2.875 - 2.875 - - 0 0 - 0.357 - 0.357 - - 0 - -0.86%
1998-08-06 0 2.900 - 2.900 2.900 2.900 204,000 531,600 2.6059 0.360 - 0.360 0.360 0.360 1,642,015 0.3237 0.00%
1998-08-05 0 2.900 - 2.900 - - 0 0 - 0.360 - 0.360 - - 0 - 0.00%
1998-08-04 0 2.900 - 2.925 2.750 2.900 46,000 129,900 2.8239 0.360 - 0.363 0.342 0.360 370,258 0.3508 -0.85%
1998-08-03 0 2.925 - 2.950 - - 0 0 - 0.363 - 0.367 - - 0 - 0.00%
1998-07-31 0 2.925 - 3.000 - - 0 0 - 0.363 - 0.373 - - 0 - 0.00%
1998-07-30 0 2.925 - - - - 0 0 - 0.363 - - - - 0 - 0.00%
1998-07-29 0 2.925 2.925 3.000 2.800 2.800 100,000 280,000 2.8000 0.363 0.363 0.373 0.348 0.348 804,909 0.3479 0.86%
1998-07-28 0 2.900 2.800 2.900 2.900 2.900 2,168,000 6,287,200 2.9000 0.360 0.348 0.360 0.360 0.360 17,450,437 0.3603 -0.85%
1998-07-27 0 2.925 2.800 2.925 2.850 2.950 1,420,000 4,118,950 2.9007 0.363 0.348 0.363 0.354 0.367 11,429,714 0.3604 -0.85%
1998-07-24 0 2.950 2.800 2.950 2.375 3.000 394,000 1,109,250 2.8154 0.367 0.348 0.367 0.295 0.373 3,171,343 0.3498 -0.84%
1998-07-23 0 2.975 2.875 2.975 - - 0 0 - 0.370 0.357 0.370 - - 0 - -0.83%
1998-07-22 0 3.000 2.900 3.000 2.975 3.025 228,000 683,200 2.9965 0.373 0.360 0.373 0.370 0.376 1,835,194 0.3723 0.00%
1998-07-21 0 3.000 3.000 3.075 3.000 3.200 100,000 310,500 3.1050 0.373 0.373 0.382 0.373 0.398 804,909 0.3858 -3.23%
1998-07-20 0 3.100 3.050 3.100 3.050 3.100 78,000 239,400 3.0692 0.385 0.379 0.385 0.379 0.385 627,829 0.3813 0.00%
1998-07-17 0 3.100 3.000 3.100 3.000 3.100 12,000 36,200 3.0167 0.385 0.373 0.385 0.373 0.385 96,589 0.3748 0.00%
1998-07-16 0 3.100 3.075 3.100 - - 0 0 - 0.385 0.382 0.385 - - 0 - -1.59%
1998-07-15 0 3.150 3.100 3.150 - - 0 0 - 0.391 0.385 0.391 - - 0 - 0.00%
1998-07-14 0 3.150 3.100 3.150 3.050 3.150 46,000 143,000 3.1087 0.391 0.385 0.391 0.379 0.391 370,258 0.3862 0.00%
1998-07-13 0 3.150 - 3.200 - - 10,000 31,500 3.1500 0.391 - 0.398 - - 80,491 0.3913 0.00%
1998-07-10 0 3.150 - 3.150 3.150 3.200 976,000 3,074,950 3.1506 0.391 - 0.391 0.391 0.398 7,855,916 0.3914 -1.56%
1998-07-09 0 3.200 3.175 3.225 3.150 3.225 196,000 619,300 3.1597 0.398 0.394 0.401 0.391 0.401 1,577,622 0.3926 -0.78%
1998-07-08 0 3.225 3.175 3.225 3.150 3.225 188,000 599,400 3.1883 0.401 0.394 0.401 0.391 0.401 1,513,230 0.3961 0.78%
1998-07-07 0 3.200 3.150 3.175 3.150 3.275 668,000 2,148,800 3.2168 0.398 0.391 0.394 0.391 0.407 5,376,795 0.3996 1.59%
1998-07-06 0 3.150 3.150 3.250 3.150 3.300 102,000 321,900 3.1559 0.391 0.391 0.404 0.391 0.410 821,008 0.3921 -2.33%
1998-07-03 0 3.225 3.225 3.250 3.150 3.250 330,000 1,059,300 3.2100 0.401 0.401 0.404 0.391 0.404 2,656,201 0.3988 0.78%
1998-07-02 0 3.200 3.175 3.200 3.075 3.200 516,000 1,622,000 3.1434 0.398 0.394 0.398 0.382 0.398 4,153,333 0.3905 4.07%
1998-06-30 0 3.075 3.025 3.075 3.050 3.075 48,000 146,600 3.0542 0.382 0.376 0.382 0.379 0.382 386,357 0.3794 -2.38%
1998-06-29 0 3.150 3.025 3.150 3.000 3.150 98,000 296,600 3.0265 0.391 0.376 0.391 0.373 0.391 788,811 0.3760 1.61%
1998-06-26 0 3.100 3.100 - 2.950 3.100 1,160,000 3,487,650 3.0066 0.385 0.385 - 0.367 0.385 9,336,949 0.3735 5.08%
1998-06-25 0 2.950 2.850 2.950 2.850 2.950 157,000 452,700 2.8834 0.367 0.354 0.367 0.354 0.367 1,263,708 0.3582 3.51%
1998-06-24 0 2.850 - 2.900 - - 0 0 - 0.354 - 0.360 - - 0 - 0.00%
1998-06-23 0 2.850 2.825 2.850 2.850 2.875 300,000 855,150 2.8505 0.354 0.351 0.354 0.354 0.357 2,414,728 0.3541 -1.72%
1998-06-22 0 2.900 - 2.900 2.850 2.900 120,000 343,000 2.8583 0.360 - 0.360 0.354 0.360 965,891 0.3551 0.00%
1998-06-19 0 2.900 2.800 2.900 - - 0 0 - 0.360 0.348 0.360 - - 0 - 0.00%
1998-06-18 0 2.900 2.850 3.000 2.825 2.900 66,000 190,550 2.8871 0.360 0.354 0.373 0.351 0.360 531,240 0.3587 1.75%
1998-06-17 0 2.850 - 2.850 2.825 2.875 22,000 62,450 2.8386 0.354 - 0.354 0.351 0.357 177,080 0.3527 -0.87%
1998-06-16 0 2.875 - 2.875 2.775 2.875 8,000 22,600 2.8250 0.357 - 0.357 0.345 0.357 64,393 0.3510 -0.86%
1998-06-15 0 2.900 2.800 2.950 2.800 2.900 58,000 163,200 2.8138 0.360 0.348 0.367 0.348 0.360 466,847 0.3496 0.00%
1998-06-12 0 2.900 2.900 2.950 2.900 2.950 172,000 499,100 2.9017 0.360 0.360 0.367 0.360 0.367 1,384,444 0.3605 0.00%
1998-06-11 0 2.900 - 3.000 - - 0 0 - 0.360 - 0.373 - - 0 - 0.00%
1998-06-10 0 2.900 2.900 3.000 2.900 3.000 122,000 356,500 2.9221 0.360 0.360 0.373 0.360 0.373 981,990 0.3630 -4.13%
1998-06-09 0 3.025 3.000 3.025 2.950 3.025 966,000 2,910,350 3.0128 0.376 0.373 0.376 0.367 0.376 7,775,425 0.3743 -1.63%
1998-06-08 0 3.075 3.025 3.075 3.025 3.075 452,000 1,372,150 3.0357 0.382 0.376 0.382 0.376 0.382 3,638,191 0.3772 1.65%
1998-06-05 0 3.025 3.025 3.050 3.025 3.050 480,000 1,453,500 3.0281 0.376 0.376 0.379 0.376 0.379 3,863,565 0.3762 0.00%
1998-06-04 0 3.025 3.000 3.050 3.025 3.050 350,000 1,059,250 3.0264 0.376 0.373 0.379 0.376 0.379 2,817,183 0.3760 0.00%
1998-06-03 0 3.025 3.000 3.050 3.000 3.050 480,000 1,454,750 3.0307 0.376 0.373 0.379 0.373 0.379 3,863,565 0.3765 -0.82%
1998-06-02 0 3.050 3.000 3.050 3.000 3.050 210,000 633,250 3.0155 0.379 0.373 0.379 0.373 0.379 1,690,310 0.3746 0.00%
1998-06-01 0 3.050 3.000 3.050 3.050 3.100 130,000 398,750 3.0673 0.379 0.373 0.379 0.379 0.385 1,046,382 0.3811 -1.61%
1998-05-29 0 3.100 3.075 3.100 3.100 3.125 50,000 155,250 3.1050 0.385 0.382 0.385 0.385 0.388 402,455 0.3858 0.81%
1998-05-28 0 3.075 3.075 3.100 3.075 3.150 334,000 1,040,550 3.1154 0.382 0.382 0.385 0.382 0.391 2,688,398 0.3871 -0.81%
1998-05-27 0 3.100 3.075 3.100 3.000 3.150 1,572,000 4,867,400 3.0963 0.385 0.382 0.385 0.373 0.391 12,653,176 0.3847 3.33%
1998-05-26 0 3.000 2.950 3.050 3.000 3.025 200,000 602,750 3.0138 0.373 0.367 0.379 0.373 0.376 1,609,819 0.3744 1.69%
1998-05-25 0 2.950 2.950 2.975 2.950 2.975 70,000 207,250 2.9607 0.367 0.367 0.370 0.367 0.370 563,437 0.3678 0.00%
1998-05-22 0 2.950 2.875 2.950 2.850 2.950 502,000 1,449,000 2.8865 0.367 0.357 0.367 0.354 0.367 4,040,645 0.3586 0.85%
1998-05-21 0 2.925 2.850 3.000 2.825 2.925 572,000 1,631,300 2.8519 0.363 0.354 0.373 0.351 0.363 4,604,082 0.3543 -0.85%
1998-05-20 0 2.950 2.900 - 2.900 2.950 100,000 291,750 2.9175 0.367 0.360 - 0.360 0.367 804,909 0.3625 1.72%
1998-05-19 0 2.900 - 2.900 - - 0 0 - 0.360 - 0.360 - - 0 - -0.85%
1998-05-18 0 2.925 2.800 2.925 2.800 2.925 60,000 170,750 2.8458 0.363 0.348 0.363 0.348 0.363 482,946 0.3536 0.00%
1998-05-15 0 2.925 2.900 3.025 - - 0 0 - 0.363 0.360 0.376 - - 0 - 0.00%
1998-05-14 0 2.925 2.900 2.950 2.925 3.000 644,000 1,904,550 2.9574 0.363 0.360 0.367 0.363 0.373 5,183,617 0.3674 -3.31%
1998-05-13 0 3.025 3.000 3.025 3.025 3.050 274,000 829,850 3.0286 0.376 0.373 0.376 0.376 0.379 2,205,452 0.3763 -0.82%
1998-05-12 0 3.050 3.050 3.100 3.050 3.050 196,000 597,800 3.0500 0.379 0.379 0.385 0.379 0.379 1,577,622 0.3789 -0.81%
1998-05-11 0 3.075 3.075 3.100 3.050 3.075 136,000 417,450 3.0695 0.382 0.382 0.385 0.379 0.382 1,094,677 0.3813 0.00%
1998-05-08 0 3.075 3.050 3.075 3.050 3.100 424,000 1,301,850 3.0704 0.382 0.379 0.382 0.379 0.385 3,412,816 0.3815 0.82%
1998-05-07 0 3.050 3.025 3.050 3.050 3.050 70,000 213,500 3.0500 0.379 0.376 0.379 0.379 0.379 563,437 0.3789 -0.81%
1998-05-06 0 3.075 3.075 3.100 3.050 3.125 420,000 1,293,000 3.0786 0.382 0.382 0.385 0.379 0.388 3,380,620 0.3825 -0.81%
1998-05-05 0 3.100 3.075 3.100 3.050 3.100 476,000 1,466,550 3.0810 0.385 0.382 0.385 0.379 0.385 3,831,369 0.3828 -0.80%
1998-05-04 0 3.125 3.100 3.125 3.050 3.125 324,000 1,001,350 3.0906 0.388 0.385 0.388 0.379 0.388 2,607,907 0.3840 -0.79%
1998-05-01 0 3.150 3.100 3.150 3.050 3.150 502,632 1,557,383 3.0985 0.391 0.385 0.391 0.379 0.391 4,045,732 0.3849 5.00%
1998-04-30 0 3.000 3.000 3.025 3.000 3.025 110,000 331,250 3.0114 0.373 0.373 0.376 0.373 0.376 885,400 0.3741 -1.64%
1998-04-29 0 3.050 3.000 3.050 3.025 3.050 316,000 960,850 3.0407 0.379 0.373 0.379 0.376 0.379 2,543,514 0.3778 0.00%
1998-04-28 0 3.050 3.000 3.050 3.000 3.050 510,000 1,543,400 3.0263 0.379 0.373 0.379 0.373 0.379 4,105,038 0.3760 0.00%
1998-04-27 0 3.050 3.050 3.100 3.050 3.100 150,000 458,500 3.0567 0.379 0.379 0.385 0.379 0.385 1,207,364 0.3798 0.00%
1998-04-24 0 3.050 3.025 3.100 3.050 3.050 40,000 122,000 3.0500 0.379 0.376 0.385 0.379 0.379 321,964 0.3789 -1.61%
1998-04-23 0 3.100 3.050 3.150 3.100 3.100 50,000 155,000 3.1000 0.385 0.379 0.391 0.385 0.385 402,455 0.3851 0.00%
1998-04-22 0 3.100 3.075 3.100 3.075 3.150 436,000 1,348,700 3.0933 0.385 0.382 0.385 0.382 0.391 3,509,405 0.3843 1.64%
1998-04-21 0 3.050 3.050 3.100 3.050 3.100 360,000 1,107,350 3.0760 0.379 0.379 0.385 0.379 0.385 2,897,674 0.3822 -1.61%
1998-04-20 0 3.100 3.025 3.100 3.100 3.200 102,000 319,800 3.1353 0.385 0.376 0.385 0.385 0.398 821,008 0.3895 -2.36%
1998-04-17 0 3.175 3.150 3.200 3.175 3.175 80,000 254,000 3.1750 0.394 0.391 0.398 0.394 0.394 643,928 0.3945 -1.55%
1998-04-16 0 3.225 3.225 3.325 3.225 3.400 242,000 783,300 3.2368 0.401 0.401 0.413 0.401 0.422 1,947,881 0.4021 -3.01%
1998-04-15 0 3.325 3.250 3.325 3.250 3.325 82,000 269,062 3.2812 0.413 0.404 0.413 0.404 0.413 660,026 0.4077 0.76%
1998-04-14 0 3.300 3.250 3.300 3.250 3.300 154,000 501,450 3.2562 0.410 0.404 0.410 0.404 0.410 1,239,561 0.4045 0.76%
1998-04-09 0 3.275 3.275 3.325 3.275 3.350 260,000 854,400 3.2862 0.407 0.407 0.413 0.407 0.416 2,092,765 0.4083 -2.24%
1998-04-08 0 3.350 3.275 3.350 3.275 3.350 464,000 1,533,450 3.3048 0.416 0.407 0.416 0.407 0.416 3,734,780 0.4106 3.08%
1998-04-07 0 3.250 3.250 3.300 3.250 3.375 740,000 2,440,350 3.2978 0.404 0.404 0.410 0.404 0.419 5,956,330 0.4097 -1.52%
1998-04-03 0 3.300 3.275 3.325 3.275 3.350 652,000 2,155,100 3.3054 0.410 0.407 0.413 0.407 0.416 5,248,010 0.4107 -3.65%
1998-04-02 0 3.425 3.375 3.425 3.375 3.500 2,438,000 8,280,950 3.3966 0.426 0.419 0.426 0.419 0.435 19,623,692 0.4220 0.00%
1998-04-01 0 3.425 3.400 3.450 3.425 3.500 250,000 858,500 3.4340 0.426 0.422 0.429 0.426 0.435 2,012,274 0.4266 -2.14%
1998-03-31 0 3.500 3.475 3.500 3.375 3.525 676,000 2,349,700 3.4759 0.435 0.432 0.435 0.419 0.438 5,441,188 0.4318 1.45%
1998-03-30 0 3.450 3.375 3.475 3.400 3.450 70,640 241,080 3.4128 0.429 0.419 0.432 0.422 0.429 568,588 0.4240 0.00%
1998-03-27 0 3.450 3.425 3.450 3.400 3.450 960,000 3,269,500 3.4057 0.429 0.426 0.429 0.422 0.429 7,727,131 0.4231 0.73%
1998-03-26 0 3.425 3.400 3.425 3.375 3.450 644,000 2,189,350 3.3996 0.426 0.422 0.426 0.419 0.429 5,183,617 0.4224 0.00%
1998-03-25 0 3.425 3.400 3.450 3.400 3.450 124,000 423,300 3.4137 0.426 0.422 0.429 0.422 0.429 998,088 0.4241 0.00%
1998-03-24 0 3.425 3.375 3.425 3.375 3.425 36,000 122,050 3.3903 0.426 0.419 0.426 0.419 0.426 289,767 0.4212 0.00%
1998-03-23 0 3.425 3.400 3.450 3.400 3.475 570,000 1,944,550 3.4115 0.426 0.422 0.429 0.422 0.432 4,587,984 0.4238 -1.44%
1998-03-20 0 3.475 3.425 3.500 3.400 3.475 460,000 1,574,650 3.4232 0.432 0.426 0.435 0.422 0.432 3,702,583 0.4253 0.00%
1998-03-19 0 3.475 3.425 3.475 3.400 3.475 270,000 930,500 3.4463 0.432 0.426 0.432 0.422 0.432 2,173,255 0.4282 2.21%
1998-03-18 0 3.400 3.375 3.400 3.400 3.475 3,396,919 11,293,047 3.3245 0.422 0.419 0.422 0.422 0.432 27,342,122 0.4130 0.00%
1998-03-17 0 3.400 3.400 3.425 3.400 3.425 763,000 2,596,050 3.4024 0.422 0.422 0.426 0.422 0.426 6,141,459 0.4227 0.00%
1998-03-16 0 3.400 3.400 3.425 3.400 3.475 140,000 478,000 3.4143 0.422 0.422 0.426 0.422 0.432 1,126,873 0.4242 -1.45%
1998-03-13 0 3.450 3.400 3.450 3.400 3.450 520,000 1,770,150 3.4041 0.429 0.422 0.429 0.422 0.429 4,185,529 0.4229 0.00%
1998-03-12 0 3.450 3.400 3.450 3.400 3.475 386,000 1,322,600 3.4264 0.429 0.422 0.429 0.422 0.432 3,106,950 0.4257 0.00%
1998-03-11 0 3.450 3.400 3.450 3.400 3.450 842,000 2,874,250 3.4136 0.429 0.422 0.429 0.422 0.429 6,777,337 0.4241 2.99%
1998-03-10 0 3.350 3.325 3.375 3.350 3.375 150,000 504,000 3.3600 0.416 0.413 0.419 0.416 0.419 1,207,364 0.4174 0.00%
1998-03-09 0 3.350 3.275 3.350 3.300 3.350 80,001 266,503 3.3312 0.416 0.407 0.416 0.410 0.416 643,936 0.4139 3.08%
1998-03-06 0 3.250 3.250 3.300 3.250 3.300 290,000 945,000 3.2586 0.404 0.404 0.410 0.404 0.410 2,334,237 0.4048 0.00%
1998-03-05 0 3.250 3.250 3.300 3.250 3.400 648,000 2,144,200 3.3090 0.404 0.404 0.410 0.404 0.422 5,215,813 0.4111 -4.41%
1998-03-04 0 3.400 3.400 3.475 3.400 3.400 198,000 673,200 3.4000 0.422 0.422 0.432 0.422 0.422 1,593,721 0.4224 -1.45%
1998-03-03 0 3.450 3.450 3.500 3.400 3.475 454,000 1,555,350 3.4259 0.429 0.429 0.435 0.422 0.432 3,654,289 0.4256 0.00%
1998-03-02 0 3.450 3.425 3.500 3.450 3.550 1,410,000 4,936,750 3.5012 0.429 0.426 0.435 0.429 0.441 11,349,223 0.4350 -0.72%
1998-02-27 0 3.475 3.475 3.500 3.325 3.500 2,150,666 7,447,581 3.4629 0.432 0.432 0.435 0.413 0.435 17,310,914 0.4302 6.92%
1998-02-26 0 3.250 3.225 3.250 2.975 3.250 2,456,000 7,709,500 3.1390 0.404 0.401 0.404 0.370 0.404 19,768,576 0.3900 12.07%
1998-02-25 0 2.900 2.900 2.925 2.875 2.925 1,316,000 3,813,714 2.8980 0.360 0.360 0.363 0.357 0.363 10,592,608 0.3600 0.87%
1998-02-24 0 2.875 2.850 2.900 2.850 2.900 258,000 741,200 2.8729 0.357 0.354 0.360 0.354 0.360 2,076,666 0.3569 0.00%
1998-02-23 0 2.875 2.850 2.875 2.850 2.975 426,000 1,230,400 2.8883 0.357 0.354 0.357 0.354 0.370 3,428,914 0.3588 -0.86%
1998-02-20 0 2.900 2.850 2.900 2.875 2.950 162,000 467,650 2.8867 0.360 0.354 0.360 0.357 0.367 1,303,953 0.3586 -1.69%
1998-02-19 0 2.950 2.925 2.950 2.800 2.950 504,000 1,443,350 2.8638 0.367 0.363 0.367 0.348 0.367 4,056,744 0.3558 6.31%
1998-02-18 0 2.775 2.725 2.900 2.675 2.900 136,000 372,350 2.7379 0.345 0.339 0.360 0.332 0.360 1,094,677 0.3401 2.78%
1998-02-17 0 2.700 2.625 - 2.650 2.700 260,000 694,750 2.6721 0.335 0.326 - 0.329 0.335 2,092,765 0.3320 1.89%
1998-02-16 0 2.650 2.575 2.650 2.550 2.650 246,000 630,650 2.5636 0.329 0.320 0.329 0.317 0.329 1,980,077 0.3185 -5.36%
1998-02-13 0 2.800 - 2.775 2.725 2.800 300,000 829,800 2.7660 0.348 - 0.345 0.339 0.348 2,414,728 0.3436 -1.75%
1998-02-12 0 2.850 2.800 2.850 2.875 2.975 520,000 1,518,000 2.9192 0.354 0.348 0.354 0.357 0.370 4,185,529 0.3627 -1.72%
1998-02-11 0 2.900 2.850 2.900 2.875 2.950 382,000 1,106,400 2.8963 0.360 0.354 0.360 0.357 0.367 3,074,754 0.3598 2.65%
1998-02-10 0 2.825 2.725 2.825 2.750 2.875 1,244,000 3,477,500 2.7954 0.351 0.339 0.351 0.342 0.357 10,013,073 0.3473 -2.59%
1998-02-09 0 2.900 2.875 2.900 2.875 2.925 528,000 1,528,700 2.8953 0.360 0.357 0.360 0.357 0.363 4,249,922 0.3597 0.00%
1998-02-06 0 2.900 2.850 2.900 2.750 2.950 522,000 1,474,150 2.8240 0.360 0.354 0.360 0.342 0.367 4,201,627 0.3509 7.41%
1998-02-05 0 2.700 2.650 2.700 2.625 2.700 160,000 424,550 2.6534 0.335 0.329 0.335 0.326 0.335 1,287,855 0.3297 0.93%
1998-02-04 0 2.675 2.550 2.675 2.550 2.725 668,000 1,764,800 2.6419 0.332 0.317 0.332 0.317 0.339 5,376,795 0.3282 0.00%
1998-02-03 0 2.675 2.600 2.675 2.525 2.675 1,382,000 3,581,200 2.5913 0.332 0.323 0.332 0.314 0.332 11,123,848 0.3219 9.18%
1998-02-02 0 2.450 2.400 2.475 2.200 2.450 564,000 1,305,950 2.3155 0.304 0.298 0.307 0.273 0.304 4,539,689 0.2877 11.36%
1998-01-27 0 2.200 2.050 2.200 2.050 2.200 352,000 750,550 2.1322 0.273 0.255 0.273 0.255 0.273 2,833,281 0.2649 1.15%
1998-01-26 0 2.175 2.100 2.175 2.125 2.350 690,000 1,499,400 2.1730 0.270 0.261 0.270 0.264 0.292 5,553,875 0.2700 -1.14%
1998-01-23 0 2.200 - 2.200 2.100 2.300 378,000 854,150 2.2597 0.273 - 0.273 0.261 0.286 3,042,558 0.2807 -4.35%
1998-01-22 0 2.300 2.325 2.350 2.300 2.450 4,072,000 9,559,250 2.3476 0.286 0.289 0.292 0.286 0.304 32,775,912 0.2917 -9.80%
1998-01-21 0 2.550 2.500 2.550 2.550 2.550 598,000 1,524,900 2.5500 0.317 0.311 0.317 0.317 0.317 4,813,358 0.3168 -1.92%
1998-01-20 0 2.600 2.600 2.625 2.575 2.600 4,322,000 10,836,050 2.5072 0.323 0.323 0.326 0.320 0.323 34,788,186 0.3115 -1.89%
1998-01-19 0 2.650 2.600 2.650 2.550 2.650 2,770,000 7,181,450 2.5926 0.329 0.323 0.329 0.317 0.329 22,295,991 0.3221 2.91%
1998-01-16 0 2.575 2.550 2.575 2.500 2.650 1,164,000 2,956,950 2.5403 0.320 0.317 0.320 0.311 0.329 9,369,146 0.3156 -0.96%
1998-01-15 0 2.600 2.575 2.625 2.100 2.800 3,610,000 8,611,950 2.3856 0.323 0.320 0.326 0.261 0.348 29,057,231 0.2964 -7.96%
1998-01-14 0 2.825 2.800 2.825 2.775 3.000 1,416,000 4,027,250 2.8441 0.351 0.348 0.351 0.345 0.373 11,397,518 0.3533 -6.61%
1998-01-13 0 3.025 - 3.025 3.100 3.200 352,000 1,093,900 3.1077 0.376 - 0.376 0.385 0.398 2,833,281 0.3861 -6.20%
1998-01-12 0 3.225 3.175 3.225 3.025 3.225 366,000 1,152,400 3.1486 0.401 0.394 0.401 0.376 0.401 2,945,969 0.3912 3.20%
1998-01-09 0 3.125 - 3.125 - - 0 0 - 0.388 - 0.388 - - 0 - 0.00%
1998-01-08 0 3.125 - 3.125 2.950 3.300 174,000 527,650 3.0325 0.388 - 0.388 0.367 0.410 1,400,542 0.3767 -2.34%
1998-01-07 0 3.200 - 3.225 3.175 3.200 50,000 159,750 3.1950 0.398 - 0.401 0.394 0.398 402,455 0.3969 -1.54%
1998-01-06 0 3.250 3.200 3.250 3.225 3.350 136,000 444,150 3.2658 0.404 0.398 0.404 0.401 0.416 1,094,677 0.4057 -4.41%
1998-01-05 0 3.400 3.300 3.400 3.300 3.450 194,000 644,200 3.3206 0.422 0.410 0.422 0.410 0.429 1,561,524 0.4125 0.00%
1998-01-02 0 3.400 3.375 3.400 3.350 3.425 132,000 444,650 3.3686 0.422 0.419 0.422 0.416 0.426 1,062,480 0.4185 0.00%
1997-12-31 0 3.400 3.375 3.425 3.400 3.400 34,000 115,600 3.4000 0.422 0.419 0.426 0.422 0.422 273,669 0.4224 -1.45%
1997-12-30 0 3.450 3.350 3.450 3.375 3.450 1,008,000 3,425,200 3.3980 0.429 0.416 0.429 0.419 0.429 8,113,487 0.4222 0.00%
1997-12-29 0 3.450 3.425 3.450 3.425 3.500 232,000 790,250 3.4063 0.429 0.426 0.429 0.426 0.435 1,867,390 0.4232 1.47%
1997-12-24 0 3.400 3.375 3.400 3.350 3.400 132,000 447,000 3.3864 0.422 0.419 0.422 0.416 0.422 1,062,480 0.4207 1.49%
1997-12-23 0 3.350 3.275 3.350 3.275 3.375 150,000 498,750 3.3250 0.416 0.407 0.416 0.407 0.419 1,207,364 0.4131 0.00%
1997-12-22 0 3.350 3.275 3.350 3.275 3.375 96,000 318,150 3.3141 0.416 0.407 0.416 0.407 0.419 772,713 0.4117 0.30%
1997-12-19 0 3.400 3.375 3.400 3.300 3.550 470,000 1,599,700 3.4036 0.415 0.412 0.415 0.403 0.433 3,851,034 0.4154 0.00%
1997-12-18 0 3.400 3.375 3.500 3.400 3.500 764,000 2,607,000 3.4123 0.415 0.412 0.427 0.415 0.427 6,259,978 0.4165 -1.45%
1997-12-17 0 3.450 3.425 3.450 3.400 3.450 1,378,000 4,696,300 3.4081 0.421 0.418 0.421 0.415 0.421 11,290,903 0.4159 0.00%
1997-12-16 0 3.450 3.425 3.450 3.450 3.525 1,188,000 4,113,400 3.4625 0.421 0.418 0.421 0.421 0.430 9,734,102 0.4226 -0.72%
1997-12-15 0 3.475 3.450 3.475 3.425 3.500 1,548,000 5,344,800 3.4527 0.424 0.421 0.424 0.418 0.427 12,683,830 0.4214 2.21%
1997-12-12 0 3.400 3.350 3.400 3.325 3.400 1,038,000 3,477,700 3.3504 0.415 0.409 0.415 0.406 0.415 8,505,049 0.4089 0.00%
1997-12-11 0 3.400 3.375 3.400 3.325 3.450 432,000 1,449,750 3.3559 0.415 0.412 0.415 0.406 0.421 3,539,674 0.4096 -1.45%
1997-12-10 0 3.450 3.450 3.500 3.450 3.550 316,000 1,091,100 3.4528 0.421 0.421 0.427 0.421 0.433 2,589,206 0.4214 -2.13%
1997-12-09 0 3.525 3.500 3.525 3.500 3.550 2,236,000 7,841,800 3.5071 0.430 0.427 0.430 0.427 0.433 18,321,088 0.4280 0.71%
1997-12-08 0 3.500 3.500 3.525 3.425 3.625 2,268,000 7,989,150 3.5226 0.427 0.427 0.430 0.418 0.442 18,583,286 0.4299 -1.41%
1997-12-05 0 3.550 3.525 3.575 3.475 3.600 3,876,000 13,647,950 3.5211 0.433 0.430 0.436 0.424 0.439 31,758,738 0.4297 0.00%
1997-12-04 0 3.550 3.500 3.550 3.350 3.625 4,238,000 15,034,400 3.5475 0.433 0.427 0.433 0.409 0.442 34,724,854 0.4330 6.77%
1997-12-03 0 3.325 3.300 3.325 3.125 3.350 776,000 2,493,550 3.2133 0.406 0.403 0.406 0.381 0.409 6,358,303 0.3922 7.26%
1997-12-02 0 3.100 3.075 3.100 3.000 3.125 1,446,000 4,430,100 3.0637 0.378 0.375 0.378 0.366 0.381 11,848,074 0.3739 4.20%
1997-12-01 0 2.975 2.900 2.975 2.900 2.975 242,000 706,500 2.9194 0.363 0.354 0.363 0.354 0.363 1,982,873 0.3563 0.00%
1997-11-28 0 2.975 2.925 2.975 2.925 3.000 210,000 618,850 2.9469 0.363 0.357 0.363 0.357 0.366 1,720,675 0.3597 -0.83%
1997-11-27 0 3.000 - 3.000 3.050 3.050 10,000 30,500 3.0500 0.366 - 0.366 0.372 0.372 81,937 0.3722 -1.64%
1997-11-26 0 3.050 3.000 3.050 2.950 3.050 430,000 1,291,350 3.0031 0.372 0.366 0.372 0.360 0.372 3,523,286 0.3665 3.39%
1997-11-25 0 2.950 2.950 3.000 2.950 2.950 10,000 29,500 2.9500 0.360 0.360 0.366 0.360 0.360 81,937 0.3600 -3.28%
1997-11-24 0 3.050 3.000 3.050 2.950 3.050 472,000 1,413,050 2.9938 0.372 0.366 0.372 0.360 0.372 3,867,421 0.3654 1.67%
1997-11-21 0 3.000 2.950 3.000 2.950 3.000 126,000 374,950 2.9758 0.366 0.360 0.366 0.360 0.366 1,032,405 0.3632 0.00%
1997-11-20 0 3.000 2.925 3.000 2.925 3.000 194,000 570,850 2.9425 0.366 0.357 0.366 0.357 0.366 1,589,576 0.3591 0.00%
1997-11-19 0 3.000 2.950 3.000 2.925 3.000 396,000 1,175,100 2.9674 0.366 0.360 0.366 0.357 0.366 3,244,701 0.3622 0.00%
1997-11-18 0 3.000 2.975 3.050 3.000 3.075 610,000 1,840,500 3.0172 0.366 0.363 0.372 0.366 0.375 4,998,150 0.3682 -0.83%
1997-11-17 0 3.025 3.000 3.150 3.000 3.150 906,000 2,731,400 3.0148 0.369 0.366 0.384 0.366 0.384 7,423,482 0.3679 -0.82%
1997-11-14 0 3.050 2.975 3.050 3.000 3.050 124,000 375,350 3.0270 0.372 0.363 0.372 0.366 0.372 1,016,017 0.3694 3.39%
1997-11-13 0 2.950 2.800 2.950 2.875 2.950 58,000 168,950 2.9129 0.360 0.342 0.360 0.351 0.360 475,234 0.3555 -1.67%
1997-11-12 0 3.000 2.950 3.000 2.950 3.150 132,000 402,750 3.0511 0.366 0.360 0.366 0.360 0.384 1,081,567 0.3724 -6.25%
1997-11-11 0 3.200 3.100 3.200 3.100 3.200 28,000 87,800 3.1357 0.391 0.378 0.391 0.378 0.391 229,423 0.3827 0.00%
1997-11-10 0 3.200 - 3.300 - - 0 0 - 0.391 - 0.403 - - 0 - 0.00%
1997-11-07 0 3.200 - 3.200 3.200 3.200 50,000 160,000 3.2000 0.391 - 0.391 0.391 0.391 409,684 0.3905 -2.29%
1997-11-06 0 3.275 - 3.275 3.200 3.300 62,000 198,600 3.2032 0.400 - 0.400 0.391 0.403 508,009 0.3909 0.00%
1997-11-05 0 3.275 3.100 3.275 3.175 3.275 60,000 191,500 3.1917 0.400 0.378 0.400 0.387 0.400 491,621 0.3895 -0.76%
1997-11-04 0 3.300 - 3.300 3.250 3.550 1,122,000 3,784,800 3.3733 0.403 - 0.403 0.397 0.433 9,193,319 0.4117 -4.35%
1997-11-03 0 3.450 3.425 3.475 3.450 3.525 1,686,000 5,748,950 3.4098 0.421 0.418 0.424 0.421 0.430 13,814,559 0.4162 0.00%
1997-10-31 0 3.450 3.325 3.475 3.325 3.475 1,160,000 3,926,150 3.3846 0.421 0.406 0.424 0.406 0.424 9,504,679 0.4131 2.99%
1997-10-30 0 3.350 3.300 3.350 3.300 3.350 3,454,000 11,550,800 3.3442 0.409 0.403 0.409 0.403 0.409 28,301,001 0.4081 -3.60%
1997-10-29 0 3.475 3.300 3.475 2.950 3.500 2,458,000 7,718,600 3.1402 0.424 0.403 0.424 0.360 0.427 20,140,087 0.3832 21.93%
1997-10-28 0 2.850 2.600 2.850 2.400 3.000 3,614,000 9,991,700 2.7647 0.348 0.317 0.348 0.293 0.366 29,611,992 0.3374 -8.06%
1997-10-27 0 3.100 3.000 - 2.900 3.150 1,896,000 5,748,700 3.0320 0.378 0.366 - 0.354 0.384 15,535,234 0.3700 0.00%
1997-10-24 0 3.100 3.100 3.300 2.975 3.300 1,626,000 4,996,200 3.0727 0.378 0.378 0.403 0.363 0.403 13,322,938 0.3750 -3.13%
1997-10-23 0 3.200 3.175 3.200 3.175 3.600 918,000 3,113,400 3.3915 0.391 0.387 0.391 0.387 0.439 7,521,806 0.4139 -12.93%
1997-10-22 0 3.675 3.625 3.675 3.675 3.950 1,064,000 3,992,350 3.7522 0.449 0.442 0.449 0.449 0.482 8,718,085 0.4579 -9.26%
1997-10-21 0 4.050 4.000 4.050 3.925 4.075 1,702,000 6,774,500 3.9803 0.494 0.488 0.494 0.479 0.497 13,945,658 0.4858 1.89%
1997-10-20 0 3.975 3.975 4.000 3.950 4.200 386,000 1,569,600 4.0663 0.485 0.485 0.488 0.482 0.513 3,162,764 0.4963 -4.22%
1997-10-17 0 4.150 4.125 4.150 4.050 4.250 550,000 2,281,150 4.1475 0.506 0.503 0.506 0.494 0.519 4,506,529 0.5062 2.47%
1997-10-16 0 4.050 4.025 4.050 4.025 4.250 1,154,000 4,810,650 4.1687 0.494 0.491 0.494 0.491 0.519 9,455,517 0.5088 -3.57%
1997-10-15 0 4.200 4.200 4.425 4.200 4.550 2,536,000 11,214,200 4.4220 0.513 0.513 0.540 0.513 0.555 20,779,195 0.5397 -8.20%
1997-10-14 0 4.575 4.550 4.575 4.550 4.750 708,000 3,292,900 4.6510 0.558 0.555 0.558 0.555 0.580 5,801,132 0.5676 -0.54%
1997-10-13 0 4.600 4.550 4.600 4.600 4.800 748,000 3,489,850 4.6656 0.561 0.555 0.561 0.561 0.586 6,128,879 0.5694 -4.17%
1997-10-09 0 4.800 4.775 4.800 4.775 5.000 1,380,000 6,733,800 4.8796 0.586 0.583 0.586 0.583 0.610 11,307,291 0.5955 -3.03%
1997-10-08 0 4.950 4.875 4.975 4.950 5.000 178,000 889,700 4.9983 0.604 0.595 0.607 0.604 0.610 1,458,477 0.6100 -1.00%
1997-10-07 0 5.000 4.975 5.000 5.000 5.050 66,000 330,700 5.0106 0.610 0.607 0.610 0.610 0.616 540,783 0.6115 0.50%
1997-10-06 0 4.975 4.975 5.000 4.975 5.100 34,000 170,050 5.0015 0.607 0.607 0.610 0.607 0.622 278,585 0.6104 -1.49%
1997-10-03 0 5.050 4.925 5.050 4.925 5.050 279,000 1,387,500 4.9731 0.616 0.601 0.616 0.601 0.616 2,286,039 0.6069 1.00%
1997-09-30 0 5.000 5.000 5.100 5.000 5.200 496,000 2,507,100 5.0546 0.610 0.610 0.622 0.610 0.635 4,064,070 0.6169 -1.96%
1997-09-29 0 5.100 5.000 5.100 5.000 5.150 264,000 1,331,700 5.0443 0.622 0.610 0.622 0.610 0.629 2,163,134 0.6156 0.00%
1997-09-26 0 5.100 4.975 5.100 4.925 5.100 470,000 2,328,250 4.9537 0.622 0.607 0.622 0.601 0.622 3,851,034 0.6046 0.00%
1997-09-25 0 5.100 5.050 5.100 5.050 5.150 224,000 1,142,000 5.0982 0.622 0.616 0.622 0.616 0.629 1,835,386 0.6222 2.00%
1997-09-24 0 5.000 4.900 5.000 4.900 5.200 668,000 3,294,500 4.9319 0.610 0.598 0.610 0.598 0.635 5,473,384 0.6019 0.00%
1997-09-23 0 5.000 4.975 5.000 5.000 5.100 650,000 3,276,100 5.0402 0.610 0.607 0.610 0.610 0.622 5,325,898 0.6151 -1.96%
1997-09-22 0 5.100 5.100 5.150 5.100 5.250 210,000 1,087,500 5.1786 0.622 0.622 0.629 0.622 0.641 1,720,675 0.6320 -3.77%
1997-09-19 0 5.300 5.250 5.300 5.250 5.450 384,000 2,052,700 5.3456 0.647 0.641 0.647 0.641 0.665 3,146,377 0.6524 0.00%
1997-09-18 0 5.300 5.250 5.300 5.300 5.350 200,000 1,066,000 5.3300 0.647 0.641 0.647 0.647 0.653 1,638,738 0.6505 -2.75%
1997-09-16 0 5.450 5.400 5.450 5.400 5.500 140,000 763,000 5.4500 0.665 0.659 0.665 0.659 0.671 1,147,116 0.6651 -1.80%
1997-09-15 0 5.550 5.500 5.550 5.550 6.050 451,000 2,543,500 5.6397 0.677 0.671 0.677 0.677 0.738 3,695,354 0.6883 -7.50%
1997-09-12 0 6.000 5.350 - 5.350 6.000 658,302 3,566,040 5.4170 0.732 0.653 - 0.653 0.732 5,393,922 0.6611 11.11%
1997-09-11 0 5.400 5.350 5.400 5.300 5.400 280,000 1,499,700 5.3561 0.659 0.653 0.659 0.647 0.659 2,294,233 0.6537 -0.74%
1997-09-10 0 5.550 5.450 5.550 5.450 5.700 1,900,000 10,586,100 5.5716 0.664 0.652 0.664 0.652 0.682 15,882,803 0.6665 3.74%
1997-09-09 0 5.350 5.250 5.350 5.000 5.600 1,426,000 7,370,000 5.1683 0.640 0.628 0.640 0.598 0.670 11,920,462 0.6183 7.00%
1997-09-08 0 5.000 4.975 5.100 4.975 5.100 387,000 1,948,150 5.0340 0.598 0.595 0.610 0.595 0.610 3,235,076 0.6022 -1.96%
1997-09-05 0 5.100 5.050 5.100 4.975 5.100 972,000 4,875,350 5.0158 0.610 0.604 0.610 0.595 0.610 8,125,308 0.6000 2.51%
1997-09-04 0 4.975 4.900 4.975 4.925 5.400 1,106,000 5,618,600 5.0801 0.595 0.586 0.595 0.589 0.646 9,245,463 0.6077 -4.33%
1997-09-03 0 5.200 5.150 5.200 5.150 5.600 3,068,000 16,040,800 5.2284 0.622 0.616 0.622 0.616 0.670 25,646,547 0.6255 4.00%
1997-09-02 0 5.000 4.750 5.000 4.300 5.550 4,178,000 20,241,300 4.8447 0.598 0.568 0.598 0.514 0.664 34,925,448 0.5796 -9.91%
1997-09-01 0 5.550 5.450 5.550 5.500 5.800 534,740 2,988,122 5.5880 0.664 0.652 0.664 0.658 0.694 4,470,090 0.6685 -4.31%
1997-08-29 0 5.800 5.500 5.800 5.500 5.800 842,000 4,717,300 5.6025 0.694 0.658 0.694 0.658 0.694 7,038,590 0.6702 2.65%
1997-08-28 0 5.650 5.600 5.650 5.600 6.000 2,166,213 12,408,350 5.7281 0.676 0.670 0.676 0.670 0.718 18,108,176 0.6852 1.80%
1997-08-27 0 5.550 5.500 5.600 5.500 5.600 570,000 3,147,700 5.5223 0.664 0.658 0.670 0.658 0.670 4,764,841 0.6606 -0.89%
1997-08-26 0 5.600 5.550 5.600 5.550 5.900 2,084,000 11,795,400 5.6600 0.670 0.664 0.670 0.664 0.706 17,420,927 0.6771 -3.45%
1997-08-25 0 5.800 5.750 5.800 5.700 5.900 1,452,000 8,412,300 5.7936 0.694 0.688 0.694 0.682 0.706 12,137,805 0.6931 0.00%
1997-08-22 0 5.800 5.750 5.800 5.600 6.000 1,860,000 10,655,200 5.7286 0.694 0.688 0.694 0.670 0.718 15,548,428 0.6853 0.87%
1997-08-21 0 5.750 5.700 5.800 5.700 6.100 4,542,000 26,710,000 5.8807 0.688 0.682 0.694 0.682 0.730 37,968,259 0.7035 -0.86%
1997-08-20 0 5.800 5.800 5.850 5.400 6.150 10,426,000 60,260,600 5.7798 0.694 0.694 0.700 0.646 0.736 87,154,793 0.6914 8.41%
1997-08-19 0 5.350 5.300 5.350 5.300 5.500 23,590,000 123,160,600 5.2209 0.640 0.634 0.640 0.634 0.658 197,197,541 0.6246 -2.73%
1997-08-15 0 5.500 5.500 5.550 5.400 5.700 5,330,000 29,439,100 5.5233 0.658 0.658 0.664 0.646 0.682 44,555,443 0.6607 1.85%
1997-08-14 0 5.400 5.350 5.400 5.350 5.550 1,520,000 8,251,900 5.4289 0.646 0.640 0.646 0.640 0.664 12,706,243 0.6494 -0.92%
1997-08-13 0 5.450 5.350 5.450 5.350 5.650 2,026,000 10,952,700 5.4061 0.652 0.640 0.652 0.640 0.676 16,936,084 0.6467 0.00%
1997-08-12 0 5.450 5.450 5.500 5.450 5.700 2,082,045 11,484,034 5.5157 0.652 0.652 0.658 0.652 0.682 17,404,585 0.6598 -2.68%
1997-08-11 0 5.600 5.600 5.650 5.450 5.700 2,276,000 12,701,700 5.5807 0.670 0.670 0.676 0.652 0.682 19,025,926 0.6676 1.82%
1997-08-08 0 5.500 5.500 5.550 5.300 5.550 1,916,045 10,486,841 5.4732 0.658 0.658 0.664 0.634 0.664 16,016,929 0.6547 2.80%
1997-08-07 0 5.350 5.300 5.350 5.350 5.650 2,098,000 11,362,100 5.4157 0.640 0.634 0.640 0.640 0.676 17,537,958 0.6479 -3.60%
1997-08-06 0 5.550 5.500 5.550 5.450 5.700 1,598,000 8,873,700 5.5530 0.664 0.658 0.664 0.652 0.682 13,358,273 0.6643 1.83%
1997-08-05 0 5.450 5.450 5.550 5.450 5.750 3,026,000 16,706,000 5.5208 0.652 0.652 0.664 0.652 0.688 25,295,454 0.6604 -3.54%
1997-08-04 0 5.650 5.600 5.650 5.300 5.800 4,762,000 26,620,300 5.5902 0.676 0.670 0.676 0.634 0.694 39,807,320 0.6687 3.67%
1997-08-01 0 5.450 5.450 5.500 5.100 5.500 6,683,140 35,822,600 5.3601 0.652 0.652 0.658 0.610 0.658 55,866,841 0.6412 9.55%
1997-07-31 0 4.975 4.975 5.000 4.900 5.000 3,282,000 16,266,100 4.9562 0.595 0.595 0.598 0.586 0.598 27,435,453 0.5929 3.65%
1997-07-30 0 4.800 4.800 4.825 4.700 4.900 1,294,000 6,150,700 4.7532 0.574 0.574 0.577 0.562 0.586 10,817,025 0.5686 0.00%
1997-07-29 0 4.800 4.775 4.800 4.775 4.925 5,666,000 27,380,750 4.8325 0.574 0.571 0.574 0.571 0.589 47,364,191 0.5781 0.00%
1997-07-28 0 4.800 4.775 4.825 4.575 4.850 5,516,000 26,195,250 4.7490 0.574 0.571 0.577 0.547 0.580 46,110,285 0.5681 6.67%
1997-07-25 0 4.500 4.450 4.500 4.400 4.525 2,208,000 9,853,200 4.4625 0.538 0.532 0.538 0.526 0.541 18,457,489 0.5338 3.45%
1997-07-24 0 4.350 4.325 4.350 4.275 4.375 1,250,000 5,412,450 4.3300 0.520 0.517 0.520 0.511 0.523 10,449,213 0.5180 2.35%
1997-07-23 0 4.250 4.225 4.250 4.225 4.275 334,000 1,417,900 4.2452 0.508 0.505 0.508 0.505 0.511 2,792,030 0.5078 1.19%
1997-07-22 0 4.200 4.200 4.225 4.200 4.300 798,000 3,391,300 4.2497 0.502 0.502 0.505 0.502 0.514 6,670,777 0.5084 0.60%
1997-07-21 0 4.175 4.125 4.175 4.125 4.300 772,000 3,234,500 4.1898 0.499 0.493 0.499 0.493 0.514 6,453,434 0.5012 -2.91%
1997-07-18 0 4.300 4.250 4.300 4.250 4.325 1,378,000 5,893,350 4.2767 0.514 0.508 0.514 0.508 0.517 11,519,212 0.5116 0.58%
1997-07-17 0 4.275 4.250 4.275 4.175 4.300 590,000 2,505,500 4.2466 0.511 0.508 0.511 0.499 0.514 4,932,028 0.5080 0.59%
1997-07-16 0 4.250 4.200 4.250 4.200 4.300 812,904 3,453,311 4.2481 0.508 0.502 0.508 0.502 0.514 6,795,365 0.5082 1.19%
1997-07-15 0 4.200 4.200 4.225 4.150 4.225 482,000 2,013,950 4.1783 0.502 0.502 0.505 0.496 0.505 4,029,216 0.4998 -0.59%
1997-07-14 0 4.225 4.200 4.225 4.200 4.250 920,000 3,884,050 4.2218 0.505 0.502 0.505 0.502 0.508 7,690,620 0.5050 1.81%
1997-07-11 0 4.150 4.125 4.150 4.050 4.200 1,064,000 4,398,300 4.1337 0.496 0.493 0.496 0.484 0.502 8,894,370 0.4945 1.84%
1997-07-10 0 4.075 4.025 4.100 4.075 4.100 150,000 612,500 4.0833 0.487 0.481 0.490 0.487 0.490 1,253,906 0.4885 -0.61%
1997-07-09 0 4.100 4.100 4.125 4.050 4.100 623,000 2,540,500 4.0778 0.490 0.490 0.493 0.484 0.490 5,207,888 0.4878 0.00%
1997-07-08 0 4.100 4.000 4.100 4.000 4.125 1,358,000 5,521,100 4.0656 0.490 0.479 0.490 0.479 0.493 11,352,025 0.4864 0.00%
1997-07-07 0 4.100 4.075 4.100 4.100 4.150 1,198,000 4,918,700 4.1058 0.490 0.487 0.490 0.490 0.496 10,014,525 0.4912 0.00%
1997-07-04 0 4.100 4.100 4.125 4.075 4.250 1,680,300 6,913,250 4.1143 0.490 0.490 0.493 0.487 0.508 14,046,250 0.4922 -2.38%
1997-07-03 0 4.200 4.200 4.225 4.200 4.300 1,358,000 5,730,050 4.2195 0.502 0.502 0.505 0.502 0.514 11,352,025 0.5048 -2.33%
1997-06-27 0 4.300 4.275 4.300 4.250 4.600 2,916,000 12,811,550 4.3935 0.514 0.511 0.514 0.508 0.550 24,375,923 0.5256 -4.44%
1997-06-26 0 4.500 4.475 4.500 4.450 4.725 9,760,000 44,450,750 4.5544 0.538 0.535 0.538 0.532 0.565 81,587,452 0.5448 2.86%
1997-06-25 1 4.375 - - - - 0 0 - 0.523 - - - - 0 - 0.00%
1997-06-24 0 4.375 4.375 4.425 4.325 4.500 3,486,000 15,354,350 4.4046 0.523 0.523 0.529 0.517 0.538 29,140,764 0.5269 -1.13%
1997-06-23 0 4.425 4.400 4.475 4.050 4.500 4,902,000 21,114,150 4.3073 0.529 0.526 0.535 0.484 0.538 40,977,632 0.5153 9.26%
1997-06-20 0 4.050 4.050 4.075 4.000 4.200 2,740,000 11,183,400 4.0815 0.484 0.484 0.487 0.479 0.502 22,904,674 0.4883 2.53%
1997-06-19 0 3.950 3.950 4.025 3.925 4.200 1,904,000 7,735,000 4.0625 0.473 0.473 0.481 0.470 0.502 15,916,241 0.4860 1.94%
1997-06-18 0 3.875 3.875 3.925 3.850 3.900 810,000 3,142,450 3.8796 0.464 0.464 0.470 0.461 0.467 6,771,090 0.4641 0.65%
1997-06-17 0 3.850 3.825 3.850 3.850 3.875 2,252,000 8,671,000 3.8504 0.461 0.458 0.461 0.461 0.464 18,825,301 0.4606 -0.65%
1997-06-16 0 3.875 3.875 3.900 3.750 3.875 590,000 2,247,500 3.8093 0.464 0.464 0.467 0.449 0.464 4,932,028 0.4557 3.33%
1997-06-13 0 3.750 3.725 3.750 3.725 3.850 590,000 2,222,400 3.7668 0.449 0.446 0.449 0.446 0.461 4,932,028 0.4506 0.00%
1997-06-12 0 3.750 3.700 3.800 3.700 3.900 1,142,000 4,328,100 3.7899 0.449 0.443 0.455 0.443 0.467 9,546,401 0.4534 -3.23%
1997-06-11 0 3.875 3.875 3.900 3.850 3.950 1,640,000 6,379,350 3.8898 0.464 0.464 0.467 0.461 0.473 13,709,367 0.4653 -1.90%
1997-06-10 0 3.950 3.950 3.975 3.925 4.100 1,660,000 6,601,350 3.9767 0.473 0.473 0.476 0.470 0.490 13,876,554 0.4757 -1.25%
1997-06-06 0 4.000 3.950 4.000 3.950 4.100 2,804,000 11,207,400 3.9969 0.479 0.473 0.479 0.473 0.490 23,439,674 0.4781 0.63%
1997-06-05 0 3.975 3.950 3.975 3.950 4.150 3,048,000 12,242,050 4.0164 0.476 0.473 0.476 0.473 0.496 25,479,360 0.4805 0.00%
1997-06-04 0 3.975 3.950 3.975 3.775 4.000 2,490,000 9,731,650 3.9083 0.476 0.473 0.476 0.452 0.479 20,814,832 0.4675 4.61%
1997-06-03 0 3.800 3.725 3.800 3.725 3.850 1,854,000 6,981,700 3.7657 0.455 0.446 0.455 0.446 0.461 15,498,272 0.4505 2.01%
1997-06-02 0 3.725 3.700 3.725 3.725 3.800 1,074,000 4,034,450 3.7565 0.446 0.443 0.446 0.446 0.455 8,977,963 0.4494 -1.32%
1997-05-30 0 3.775 3.750 3.775 3.750 3.825 516,000 1,945,850 3.7710 0.452 0.449 0.452 0.449 0.458 4,313,435 0.4511 0.00%
1997-05-29 0 3.775 3.750 3.775 3.775 3.850 1,346,000 5,087,550 3.7798 0.452 0.449 0.452 0.452 0.461 11,251,712 0.4522 0.00%
1997-05-28 0 3.775 3.750 3.775 3.750 3.850 914,000 3,454,850 3.7799 0.452 0.449 0.452 0.449 0.461 7,640,464 0.4522 -1.31%
1997-05-27 0 3.825 3.800 3.825 3.800 3.900 1,526,000 5,830,850 3.8210 0.458 0.455 0.458 0.455 0.467 12,756,399 0.4571 -0.65%
1997-05-26 0 3.850 3.825 3.850 3.825 3.925 1,868,000 7,191,350 3.8498 0.461 0.458 0.461 0.458 0.470 15,615,303 0.4605 0.65%
1997-05-23 0 3.825 3.800 3.825 3.800 3.875 1,106,000 4,229,850 3.8245 0.458 0.455 0.458 0.455 0.464 9,245,463 0.4575 1.32%
1997-05-22 0 3.775 3.750 3.775 3.725 3.800 446,000 1,675,000 3.7556 0.452 0.449 0.452 0.446 0.455 3,728,279 0.4493 -0.66%
1997-05-21 0 3.800 3.775 3.800 3.700 3.850 1,684,000 6,381,450 3.7895 0.455 0.452 0.455 0.443 0.461 14,077,179 0.4533 2.01%
1997-05-20 0 3.725 3.675 3.725 3.700 3.800 300,000 1,113,400 3.7113 0.446 0.440 0.446 0.443 0.455 2,507,811 0.4440 0.00%
1997-05-19 0 3.725 3.675 3.725 3.675 3.800 692,000 2,564,350 3.7057 0.446 0.440 0.446 0.440 0.455 5,784,684 0.4433 2.05%
1997-05-16 0 3.650 3.600 3.650 3.600 3.675 992,000 3,575,550 3.6044 0.437 0.431 0.437 0.431 0.440 8,292,495 0.4312 0.69%
1997-05-15 0 3.625 3.600 3.625 3.600 3.675 1,698,000 6,132,050 3.6113 0.434 0.431 0.434 0.431 0.440 14,194,210 0.4320 0.69%
1997-05-14 0 3.600 3.600 3.650 3.600 3.675 1,160,000 4,183,950 3.6069 0.431 0.431 0.437 0.431 0.440 9,696,869 0.4315 -2.04%
1997-05-13 0 3.675 3.650 3.675 3.625 3.775 2,204,000 8,160,250 3.7025 0.440 0.437 0.440 0.434 0.452 18,424,052 0.4429 0.68%
1997-05-12 0 3.650 3.650 3.675 3.600 3.700 1,176,000 4,286,600 3.6451 0.437 0.437 0.440 0.431 0.443 9,830,619 0.4360 3.55%
1997-05-09 0 3.525 3.525 3.575 3.500 3.700 3,182,000 11,268,450 3.5413 0.422 0.422 0.428 0.419 0.443 26,599,516 0.4236 0.71%
1997-05-08 0 3.500 3.475 3.500 3.450 3.525 2,834,000 9,882,200 3.4870 0.419 0.416 0.419 0.413 0.422 23,690,455 0.4171 0.00%
1997-05-07 0 3.500 3.450 3.500 3.475 3.625 3,204,299 11,309,274 3.5294 0.419 0.413 0.419 0.416 0.434 26,785,921 0.4222 0.00%
1997-05-06 0 3.500 3.450 3.500 3.425 3.550 7,786,000 27,201,100 3.4936 0.419 0.413 0.419 0.410 0.425 65,086,056 0.4179 2.19%
1997-05-05 0 3.425 3.375 3.450 3.425 3.500 1,292,000 4,455,750 3.4487 0.410 0.404 0.413 0.410 0.419 10,800,306 0.4126 -1.44%
1997-05-02 0 3.475 3.450 3.500 3.475 3.525 556,000 1,943,350 3.4952 0.416 0.413 0.419 0.416 0.422 4,647,810 0.4181 -0.71%
1997-05-01 0 3.500 3.500 3.525 3.500 3.550 940,000 3,316,750 3.5285 0.419 0.419 0.422 0.419 0.425 7,857,808 0.4221 0.00%
1997-04-30 0 3.500 3.475 3.500 3.300 3.500 1,922,000 6,567,000 3.4168 0.419 0.416 0.419 0.395 0.419 16,066,709 0.4087 2.19%
1997-04-29 0 3.425 3.425 3.450 3.425 3.475 212,000 732,900 3.4571 0.410 0.410 0.413 0.410 0.416 1,772,186 0.4136 -0.72%
1997-04-28 0 3.450 3.400 3.450 3.450 3.600 844,000 2,954,500 3.5006 0.413 0.407 0.413 0.413 0.431 7,055,308 0.4188 -2.82%
1997-04-25 0 3.550 3.525 3.550 3.525 3.575 602,000 2,139,100 3.5533 0.425 0.422 0.425 0.422 0.428 5,032,341 0.4251 -0.70%
1997-04-24 0 3.575 3.550 3.575 3.575 3.600 652,000 2,333,650 3.5792 0.428 0.425 0.428 0.428 0.431 5,450,309 0.4282 -0.69%
1997-04-23 0 3.600 3.600 3.625 3.600 3.625 1,120,000 4,053,650 3.6193 0.431 0.431 0.434 0.431 0.434 9,362,495 0.4330 -0.69%
1997-04-22 0 3.625 3.600 3.650 3.625 3.650 950,000 3,461,200 3.6434 0.434 0.431 0.437 0.434 0.437 7,941,402 0.4358 -0.68%
1997-04-21 0 3.650 3.625 3.650 3.650 3.675 150,000 549,000 3.6600 0.437 0.434 0.437 0.437 0.440 1,253,906 0.4378 0.69%
1997-04-18 0 3.625 3.600 3.625 3.625 3.700 1,718,000 6,265,150 3.6468 0.434 0.431 0.434 0.434 0.443 14,361,398 0.4362 0.00%
1997-04-17 0 3.625 3.600 3.675 3.600 3.675 680,000 2,478,500 3.6449 0.434 0.431 0.440 0.431 0.440 5,684,372 0.4360 -1.36%
1997-04-16 0 3.675 3.675 3.725 3.625 3.700 1,022,000 3,756,650 3.6758 0.440 0.440 0.446 0.434 0.443 8,543,276 0.4397 1.38%
1997-04-15 0 3.625 3.625 3.650 3.625 3.650 852,000 3,094,850 3.6325 0.434 0.434 0.437 0.434 0.437 7,122,183 0.4345 0.00%
1997-04-14 0 3.625 3.625 3.650 3.600 3.650 716,000 2,599,800 3.6310 0.434 0.434 0.437 0.431 0.437 5,985,309 0.4344 0.00%
1997-04-11 0 3.625 3.600 3.650 3.625 3.750 690,000 2,511,000 3.6391 0.434 0.431 0.437 0.434 0.449 5,767,965 0.4353 -0.68%
1997-04-10 0 3.650 3.650 3.700 3.625 3.750 1,628,000 5,985,600 3.6767 0.437 0.437 0.443 0.434 0.449 13,609,055 0.4398 -3.31%
1997-04-09 0 3.775 3.750 3.800 3.775 3.850 968,000 3,688,350 3.8103 0.452 0.449 0.455 0.452 0.461 8,091,870 0.4558 -0.66%
1997-04-08 0 3.800 3.800 3.850 3.725 3.850 1,636,000 6,235,750 3.8116 0.455 0.455 0.461 0.446 0.461 13,675,929 0.4560 -1.94%
1997-04-07 0 3.875 3.850 3.875 3.850 3.950 1,588,000 6,198,700 3.9035 0.464 0.461 0.464 0.461 0.473 13,274,680 0.4670 0.00%
1997-04-04 0 3.875 3.850 3.875 3.725 4.000 8,090,000 31,414,150 3.8831 0.464 0.461 0.464 0.446 0.479 67,627,304 0.4645 4.73%
1997-04-03 0 3.700 3.700 3.750 3.575 3.825 11,274,000 40,139,800 3.5604 0.443 0.443 0.449 0.428 0.458 94,243,538 0.4259 3.50%
1997-04-02 0 3.575 3.500 3.575 3.275 3.650 1,242,000 4,419,350 3.5583 0.428 0.419 0.428 0.392 0.437 10,382,338 0.4257 5.93%
1997-04-01 0 3.375 3.375 3.400 3.375 3.475 454,000 1,568,250 3.4543 0.404 0.404 0.407 0.404 0.416 3,795,154 0.4132 -4.93%
1997-03-27 0 3.550 3.550 3.600 3.475 3.675 1,502,000 5,342,400 3.5569 0.425 0.425 0.431 0.416 0.440 12,555,774 0.4255 -5.96%
1997-03-26 0 3.775 3.725 3.775 3.700 3.775 846,000 3,170,200 3.7473 0.452 0.446 0.452 0.443 0.452 7,072,027 0.4483 0.67%
1997-03-25 0 3.750 3.725 3.750 3.750 3.825 240,000 909,000 3.7875 0.449 0.446 0.449 0.449 0.458 2,006,249 0.4531 -0.66%
1997-03-24 0 3.775 3.775 3.800 3.750 3.800 1,536,000 5,798,500 3.7751 0.452 0.452 0.455 0.449 0.455 12,839,992 0.4516 3.42%
1997-03-21 0 3.650 3.625 3.650 3.600 3.675 524,000 1,915,000 3.6546 0.437 0.434 0.437 0.431 0.440 4,380,310 0.4372 0.00%
1997-03-20 0 3.650 3.650 3.675 3.650 3.750 581,000 2,144,400 3.6909 0.437 0.437 0.440 0.437 0.449 4,856,794 0.4415 -2.67%
1997-03-19 0 3.750 3.725 3.775 3.725 3.750 226,000 844,850 3.7383 0.449 0.446 0.452 0.446 0.449 1,889,218 0.4472 0.67%
1997-03-18 0 3.725 3.675 3.750 3.675 3.725 482,000 1,786,450 3.7063 0.446 0.440 0.449 0.440 0.446 4,029,216 0.4434 0.00%
1997-03-17 0 3.725 3.700 3.750 3.675 3.800 578,000 2,153,050 3.7250 0.446 0.443 0.449 0.440 0.455 4,831,716 0.4456 0.68%
1997-03-14 0 3.700 3.675 3.725 3.600 3.725 546,000 2,009,650 3.6807 0.443 0.440 0.446 0.431 0.446 4,564,216 0.4403 1.37%
1997-03-13 0 3.650 3.625 3.650 3.600 3.700 964,000 3,521,850 3.6534 0.437 0.434 0.437 0.431 0.443 8,058,433 0.4370 0.69%
1997-03-12 0 3.625 3.625 3.675 3.625 3.800 634,000 2,363,950 3.7286 0.434 0.434 0.440 0.434 0.455 5,299,841 0.4460 -2.68%
1997-03-11 0 3.725 3.700 3.725 3.600 3.775 1,608,000 5,985,800 3.7225 0.446 0.443 0.446 0.431 0.452 13,441,867 0.4453 4.93%
1997-03-10 0 3.550 3.525 3.575 3.525 3.550 1,938,000 6,865,000 3.5423 0.425 0.422 0.428 0.422 0.425 16,200,459 0.4238 2.16%
1997-03-07 0 3.475 3.475 3.525 3.450 3.675 2,500,000 8,899,900 3.5600 0.416 0.416 0.422 0.413 0.440 20,898,425 0.4259 -3.47%
1997-03-06 0 3.600 3.600 3.675 3.600 3.900 4,048,748 15,340,405 3.7889 0.431 0.431 0.440 0.431 0.467 33,844,983 0.4533 -4.00%
1997-03-05 0 3.750 3.750 3.800 3.650 3.825 2,606,000 9,810,850 3.7647 0.449 0.449 0.455 0.437 0.458 21,784,518 0.4504 2.74%
1997-03-04 0 3.650 3.600 3.650 3.450 3.675 1,836,000 6,578,700 3.5832 0.437 0.431 0.437 0.413 0.440 15,347,803 0.4286 5.80%
1997-03-03 0 3.450 3.425 3.450 3.425 3.525 402,000 1,388,450 3.4539 0.413 0.410 0.413 0.410 0.422 3,360,467 0.4132 -1.43%
1997-02-28 0 3.500 3.475 3.500 3.475 3.525 584,000 2,041,850 3.4963 0.419 0.416 0.419 0.416 0.422 4,881,872 0.4183 -1.41%
1997-02-27 0 3.550 3.500 3.550 3.450 3.575 1,194,000 4,230,800 3.5434 0.425 0.419 0.425 0.413 0.428 9,981,088 0.4239 -1.39%
1997-02-26 0 3.600 3.550 3.600 3.575 3.600 376,000 1,344,750 3.5765 0.431 0.425 0.431 0.428 0.431 3,143,123 0.4278 0.00%
1997-02-25 0 3.600 3.575 3.600 3.575 3.625 1,350,000 4,855,400 3.5966 0.431 0.428 0.431 0.428 0.434 11,285,150 0.4302 0.70%
1997-02-24 0 3.575 3.550 3.575 3.550 3.575 1,120,000 3,995,500 3.5674 0.428 0.425 0.428 0.425 0.428 9,362,495 0.4268 0.00%
1997-02-21 0 3.575 3.550 3.575 3.475 3.600 1,990,407 7,100,984 3.5676 0.428 0.425 0.428 0.416 0.431 16,638,549 0.4268 3.62%
1997-02-20 0 3.450 3.425 3.450 3.400 3.475 1,124,000 3,877,550 3.4498 0.413 0.410 0.413 0.407 0.416 9,395,932 0.4127 -0.72%
1997-02-19 0 3.475 3.450 3.475 3.425 3.525 924,630 3,184,729 3.4443 0.416 0.413 0.416 0.410 0.422 7,729,324 0.4120 0.00%
1997-02-18 0 3.475 3.425 3.475 3.350 3.475 1,221,903 4,166,568 3.4099 0.416 0.410 0.416 0.401 0.416 10,214,339 0.4079 1.46%
1997-02-17 0 3.425 3.400 3.450 3.325 3.500 1,410,000 4,828,000 3.4241 0.410 0.407 0.413 0.398 0.419 11,786,712 0.4096 3.79%
1997-02-14 0 3.300 3.325 3.350 3.150 3.350 2,672,000 8,668,000 3.2440 0.395 0.398 0.401 0.377 0.401 22,336,237 0.3881 1.54%
1997-02-13 0 3.250 3.225 3.275 3.100 3.350 2,982,749 9,670,730 3.2422 0.389 0.386 0.392 0.371 0.401 24,933,903 0.3879 10.17%
1997-02-12 0 2.950 2.875 3.075 2.875 3.100 718,000 2,157,850 3.0054 0.353 0.344 0.368 0.344 0.371 6,002,028 0.3595 0.00%
1997-02-11 0 2.950 2.950 3.050 2.925 3.050 294,000 878,250 2.9872 0.353 0.353 0.365 0.350 0.365 2,457,655 0.3574 -3.28%
1997-02-10 0 3.050 3.050 3.150 3.050 3.050 100,000 305,000 3.0500 0.365 0.365 0.377 0.365 0.365 835,937 0.3649 0.00%
1997-02-05 0 3.050 3.050 3.125 3.050 3.125 160,000 495,500 3.0969 0.365 0.365 0.374 0.365 0.374 1,337,499 0.3705 1.67%
1997-02-04 0 3.000 3.000 3.050 2.975 3.050 80,000 240,250 3.0031 0.359 0.359 0.365 0.356 0.365 668,750 0.3593 -2.44%
1997-02-03 0 3.075 3.075 3.125 3.075 3.200 440,000 1,390,250 3.1597 0.368 0.368 0.374 0.368 0.383 3,678,123 0.3780 -2.38%
1997-01-31 0 3.150 3.150 3.200 3.100 3.200 624,000 1,973,050 3.1619 0.377 0.377 0.383 0.371 0.383 5,216,247 0.3783 1.61%
1997-01-30 0 3.100 3.100 3.150 3.100 3.175 800,592 2,516,961 3.1439 0.371 0.371 0.377 0.371 0.380 6,692,445 0.3761 -2.36%
1997-01-29 0 3.175 3.150 3.175 3.100 3.200 1,222,000 3,856,350 3.1558 0.380 0.377 0.380 0.371 0.383 10,215,150 0.3775 -1.55%
1997-01-28 0 3.225 3.200 3.225 3.100 3.225 1,744,000 5,558,600 3.1873 0.386 0.383 0.386 0.371 0.386 14,578,741 0.3813 4.88%
1997-01-27 0 3.075 3.050 3.075 3.000 3.100 1,746,000 5,308,700 3.0405 0.368 0.365 0.368 0.359 0.371 14,595,460 0.3637 2.50%
1997-01-24 0 3.000 2.950 3.025 2.900 3.000 1,550,000 4,619,000 2.9800 0.359 0.353 0.362 0.347 0.359 12,957,024 0.3565 1.69%
1997-01-23 0 2.950 2.925 2.950 2.850 2.975 777,000 2,259,200 2.9076 0.353 0.350 0.353 0.341 0.356 6,495,231 0.3478 1.72%
1997-01-22 0 2.900 2.825 2.900 2.825 2.900 686,000 1,959,500 2.8564 0.347 0.338 0.347 0.338 0.347 5,734,528 0.3417 1.75%
1997-01-21 0 2.850 2.850 2.875 2.850 2.875 174,000 498,350 2.8641 0.341 0.341 0.344 0.341 0.344 1,454,530 0.3426 -1.72%
1997-01-20 0 2.900 2.875 2.925 2.900 2.975 1,144,000 3,352,650 2.9306 0.347 0.344 0.350 0.347 0.356 9,563,119 0.3506 -0.85%
1997-01-17 0 2.925 2.925 2.950 2.900 2.975 1,190,000 3,494,150 2.9363 0.350 0.350 0.353 0.347 0.356 9,947,650 0.3513 2.63%
1997-01-16 0 2.850 2.825 2.850 2.825 2.900 370,000 1,056,550 2.8555 0.341 0.338 0.341 0.338 0.347 3,092,967 0.3416 1.79%
1997-01-15 0 2.800 2.800 2.850 2.800 2.875 794,000 2,253,450 2.8381 0.335 0.335 0.341 0.335 0.344 6,637,340 0.3395 -0.88%
1997-01-14 0 2.825 2.800 2.850 2.825 2.875 340,000 964,000 2.8353 0.338 0.335 0.341 0.338 0.344 2,842,186 0.3392 -1.74%
1997-01-13 0 2.875 2.875 2.900 2.775 2.875 8,224,000 22,296,200 2.7111 0.344 0.344 0.347 0.332 0.344 68,747,460 0.3243 0.00%
1997-01-10 0 2.875 2.850 2.875 2.775 2.875 500,000 1,410,000 2.8200 0.344 0.341 0.344 0.332 0.344 4,179,685 0.3373 3.60%
1997-01-09 0 2.775 2.775 2.800 2.775 2.850 670,000 1,871,000 2.7925 0.332 0.332 0.335 0.332 0.341 5,600,778 0.3341 -3.48%
1997-01-08 0 2.875 2.875 2.900 2.850 2.975 912,000 2,637,200 2.8917 0.344 0.344 0.347 0.341 0.356 7,623,746 0.3459 -3.36%
1997-01-07 0 2.975 2.975 3.000 2.975 3.075 2,968,042 8,967,574 3.0214 0.356 0.356 0.359 0.356 0.368 24,810,962 0.3614 -0.83%
1997-01-06 0 3.000 2.950 3.000 2.850 3.000 884,000 2,594,350 2.9348 0.359 0.353 0.359 0.341 0.359 7,389,683 0.3511 5.26%
1997-01-03 0 2.850 2.800 2.875 2.800 2.850 230,000 648,750 2.8207 0.341 0.335 0.344 0.335 0.341 1,922,655 0.3374 0.88%
1997-01-02 0 2.825 2.700 2.825 2.825 2.850 40,000 113,250 2.8313 0.338 0.323 0.338 0.338 0.341 334,375 0.3387 0.89%
1996-12-31 0 2.800 2.800 2.850 2.800 2.850 64,000 180,750 2.8242 0.335 0.335 0.341 0.335 0.341 535,000 0.3379 -1.75%
1996-12-30 0 2.850 2.800 2.850 2.825 2.850 290,000 822,500 2.8362 0.341 0.335 0.341 0.338 0.341 2,424,217 0.3393 0.00%
1996-12-27 0 2.850 2.825 2.900 2.850 2.875 318,000 908,800 2.8579 0.341 0.338 0.347 0.341 0.344 2,658,280 0.3419 -4.20%
1996-12-24 0 2.975 2.850 2.975 2.850 2.975 218,000 626,450 2.8736 0.356 0.341 0.356 0.341 0.356 1,822,343 0.3438 3.48%
1996-12-23 0 2.875 2.850 2.900 2.850 2.900 632,000 1,821,550 2.8822 0.344 0.341 0.347 0.341 0.347 5,283,122 0.3448 -0.86%
1996-12-20 0 2.900 2.875 2.900 2.800 2.925 862,000 2,456,450 2.8497 0.347 0.344 0.347 0.335 0.350 7,205,777 0.3409 5.07%
1996-12-19 0 2.800 2.775 2.825 2.725 2.850 884,000 2,464,800 2.7882 0.330 0.327 0.333 0.321 0.336 7,496,780 0.3288 2.75%
1996-12-18 0 2.725 2.675 2.725 2.700 2.850 766,000 2,096,700 2.7372 0.321 0.315 0.321 0.318 0.336 6,496,079 0.3228 -1.80%
1996-12-17 0 2.775 2.775 2.825 2.775 2.825 1,054,000 2,941,100 2.7904 0.327 0.327 0.333 0.327 0.333 8,938,468 0.3290 -1.77%
1996-12-16 0 2.825 2.825 2.850 2.800 2.875 1,350,000 3,852,750 2.8539 0.333 0.333 0.336 0.330 0.339 11,448,703 0.3365 0.89%
1996-12-13 0 2.800 2.775 2.800 2.800 2.850 970,000 2,734,000 2.8186 0.330 0.327 0.330 0.330 0.336 8,226,105 0.3324 -0.88%
1996-12-12 0 2.825 2.800 2.850 2.825 2.850 1,890,000 5,351,750 2.8316 0.333 0.330 0.336 0.333 0.336 16,028,184 0.3339 -3.42%
1996-12-11 0 2.925 2.900 2.950 2.775 2.975 5,648,000 16,192,500 2.8669 0.345 0.342 0.348 0.327 0.351 47,897,979 0.3381 -0.85%
1996-12-10 0 2.950 2.950 2.975 2.800 2.975 14,172,000 39,466,700 2.7848 0.348 0.348 0.351 0.330 0.351 120,185,935 0.3284 3.51%
1996-12-09 0 2.850 2.825 2.850 2.825 3.025 3,264,000 9,561,550 2.9294 0.336 0.333 0.336 0.333 0.357 27,680,419 0.3454 0.00%
1996-12-06 0 2.850 2.850 2.900 2.700 2.925 2,382,000 6,596,400 2.7693 0.336 0.336 0.342 0.318 0.345 20,200,600 0.3265 5.56%
1996-12-05 0 2.700 2.675 2.700 2.675 2.725 1,358,000 3,659,850 2.6950 0.318 0.315 0.318 0.315 0.321 11,516,547 0.3178 1.89%
1996-12-04 0 2.650 2.625 2.650 2.600 2.700 420,000 1,120,750 2.6685 0.312 0.310 0.312 0.307 0.318 3,561,819 0.3147 1.92%
1996-12-03 0 2.600 2.575 2.650 2.600 2.675 650,000 1,707,500 2.6269 0.307 0.304 0.312 0.307 0.315 5,512,338 0.3098 0.97%
1996-12-02 0 2.575 2.575 2.650 2.525 2.650 994,000 2,587,350 2.6030 0.304 0.304 0.312 0.298 0.312 8,429,637 0.3069 3.00%
1996-11-29 0 2.500 2.500 2.550 2.500 2.575 304,000 775,950 2.5525 0.295 0.295 0.301 0.295 0.304 2,578,078 0.3010 -1.96%
1996-11-28 0 2.550 2.500 2.575 2.525 2.625 706,000 1,817,450 2.5743 0.301 0.295 0.304 0.298 0.310 5,987,247 0.3036 -3.77%
1996-11-27 0 2.650 2.625 2.675 2.625 2.675 1,200,000 3,178,500 2.6488 0.312 0.310 0.315 0.310 0.315 10,176,624 0.3123 -1.85%
1996-11-26 0 2.700 2.650 2.700 2.700 2.750 1,378,000 3,757,050 2.7265 0.318 0.312 0.318 0.318 0.324 11,686,157 0.3215 -0.92%
1996-11-25 0 2.725 2.725 2.750 2.725 2.825 2,082,000 5,737,350 2.7557 0.321 0.321 0.324 0.321 0.333 17,656,443 0.3249 -0.91%
1996-11-22 0 2.750 2.750 2.775 2.700 2.775 738,000 2,033,350 2.7552 0.324 0.324 0.327 0.318 0.327 6,258,624 0.3249 0.00%
1996-11-21 0 2.750 2.725 2.750 2.700 2.850 1,936,000 5,337,800 2.7571 0.324 0.321 0.324 0.318 0.336 16,418,287 0.3251 -0.90%
1996-11-20 0 2.775 2.775 2.800 2.750 2.900 4,442,000 12,509,400 2.8162 0.327 0.327 0.330 0.324 0.342 37,670,472 0.3321 0.00%
1996-11-19 0 2.775 2.750 2.775 2.600 3.000 9,500,000 26,620,800 2.8022 0.327 0.324 0.327 0.307 0.354 80,564,944 0.3304 4.72%
1996-11-18 0 2.650 2.650 2.675 2.475 2.650 4,886,000 12,510,200 2.5604 0.312 0.312 0.315 0.292 0.312 41,435,823 0.3019 7.07%
1996-11-15 0 2.475 2.400 2.475 2.450 2.475 450,000 1,113,000 2.4733 0.292 0.283 0.292 0.289 0.292 3,816,234 0.2916 2.06%
1996-11-14 0 2.425 2.425 2.475 2.425 2.475 280,000 685,750 2.4491 0.286 0.286 0.292 0.286 0.292 2,374,546 0.2888 -1.02%
1996-11-13 0 2.450 2.425 2.475 2.450 2.500 960,000 2,376,500 2.4755 0.289 0.286 0.292 0.289 0.295 8,141,300 0.2919 -2.00%
1996-11-12 0 2.500 2.450 2.500 2.450 2.500 740,000 1,823,350 2.4640 0.295 0.289 0.295 0.289 0.295 6,275,585 0.2905 1.01%
1996-11-11 0 2.475 2.450 2.475 2.300 2.475 664,000 1,635,150 2.4626 0.292 0.289 0.292 0.271 0.292 5,631,066 0.2904 3.12%
1996-11-08 0 2.400 2.350 2.400 2.400 2.500 1,142,000 2,810,650 2.4612 0.283 0.277 0.283 0.283 0.295 9,684,754 0.2902 -2.04%
1996-11-07 0 2.450 2.425 2.475 2.400 2.500 1,532,000 3,704,700 2.4182 0.289 0.286 0.292 0.283 0.295 12,992,157 0.2851 4.26%
1996-11-06 0 2.350 2.325 2.375 2.250 2.400 3,868,000 8,986,400 2.3233 0.277 0.274 0.280 0.265 0.283 32,802,653 0.2740 3.30%
1996-11-05 0 2.275 2.200 2.275 2.200 2.275 2,264,000 5,061,700 2.2357 0.268 0.259 0.268 0.259 0.268 19,199,898 0.2636 4.60%
1996-11-04 0 2.175 2.175 2.250 2.175 2.300 1,264,000 2,791,950 2.2088 0.256 0.256 0.265 0.256 0.271 10,719,378 0.2605 2.35%
1996-11-01 0 2.125 2.100 2.125 2.125 2.175 520,000 1,119,500 2.1529 0.251 0.248 0.251 0.251 0.256 4,409,871 0.2539 2.41%
1996-10-31 0 2.075 2.075 2.100 2.075 2.150 458,000 965,500 2.1081 0.245 0.245 0.248 0.245 0.254 3,884,078 0.2486 1.22%
1996-10-30 0 2.050 2.050 2.100 2.050 2.050 328,000 672,400 2.0500 0.242 0.242 0.248 0.242 0.242 2,781,611 0.2417 1.23%
1996-10-29 0 2.025 2.025 2.125 - - 0 0 - 0.239 0.239 0.251 - - 0 - 0.00%
1996-10-28 0 2.025 2.025 - - - 0 0 - 0.239 0.239 - - - 0 - 0.00%
1996-10-25 0 2.025 2.025 2.100 2.025 2.025 88,000 178,200 2.0250 0.239 0.239 0.248 0.239 0.239 746,286 0.2388 0.00%
1996-10-24 0 2.025 2.000 2.025 2.025 2.025 308,000 623,700 2.0250 0.239 0.236 0.239 0.239 0.239 2,612,000 0.2388 -1.22%
1996-10-23 0 2.050 2.050 2.150 2.050 2.100 143,000 298,550 2.0878 0.242 0.242 0.254 0.242 0.248 1,212,714 0.2462 -2.38%
1996-10-22 0 2.100 2.100 2.175 2.100 2.100 36,000 75,600 2.1000 0.248 0.248 0.256 0.248 0.248 305,299 0.2476 0.00%
1996-10-18 0 2.100 2.050 2.100 2.100 2.100 30,000 63,000 2.1000 0.248 0.242 0.248 0.248 0.248 254,416 0.2476 0.00%
1996-10-17 0 2.100 2.025 2.150 - - 0 0 - 0.248 0.239 0.254 - - 0 - 0.00%
1996-10-16 0 2.100 2.050 2.100 2.075 2.200 494,000 1,062,100 2.1500 0.248 0.242 0.248 0.245 0.259 4,189,377 0.2535 -2.33%
1996-10-15 0 2.150 2.125 2.150 2.125 2.175 154,000 332,800 2.1610 0.254 0.251 0.254 0.251 0.256 1,306,000 0.2548 -1.15%
1996-10-14 0 2.175 2.150 2.175 2.175 2.200 100,000 218,250 2.1825 0.256 0.254 0.256 0.256 0.259 848,052 0.2574 -1.14%
1996-10-11 0 2.200 2.175 2.200 2.200 2.200 32,000 70,400 2.2000 0.259 0.256 0.259 0.259 0.259 271,377 0.2594 0.00%
1996-10-10 0 2.200 2.175 2.200 2.200 2.250 78,000 171,750 2.2019 0.259 0.256 0.259 0.259 0.265 661,481 0.2596 0.00%
1996-10-09 0 2.200 2.200 2.225 2.200 2.200 50,000 110,000 2.2000 0.259 0.259 0.262 0.259 0.259 424,026 0.2594 -1.12%
1996-10-08 0 2.225 2.200 2.225 2.200 2.250 64,000 140,950 2.2023 0.262 0.259 0.262 0.259 0.265 542,753 0.2597 1.14%
1996-10-07 0 2.200 2.175 2.200 2.200 2.225 220,000 484,750 2.2034 0.259 0.256 0.259 0.259 0.262 1,865,714 0.2598 0.00%
1996-10-04 0 2.200 2.175 2.200 2.175 2.200 166,000 364,050 2.1931 0.259 0.256 0.259 0.256 0.259 1,407,766 0.2586 1.15%
1996-10-03 0 2.175 2.150 2.175 2.150 2.200 870,000 1,886,000 2.1678 0.256 0.254 0.256 0.254 0.259 7,378,053 0.2556 1.16%
1996-10-02 0 2.150 2.150 2.175 2.150 2.150 110,000 236,500 2.1500 0.254 0.254 0.256 0.254 0.254 932,857 0.2535 -1.15%
1996-10-01 0 2.175 2.150 2.175 2.100 2.175 486,000 1,033,500 2.1265 0.256 0.254 0.256 0.248 0.256 4,121,533 0.2508 6.10%
1996-09-30 0 2.050 2.025 2.200 2.025 2.050 240,000 487,750 2.0323 0.242 0.239 0.259 0.239 0.242 2,035,325 0.2396 -4.65%
1996-09-27 0 2.150 2.100 2.150 2.050 2.200 1,370,000 2,827,250 2.0637 0.254 0.248 0.254 0.242 0.259 11,618,313 0.2433 2.38%
1996-09-26 0 2.100 2.075 2.150 2.100 2.100 32,000 67,200 2.1000 0.248 0.245 0.254 0.248 0.248 271,377 0.2476 2.44%
1996-09-25 0 2.050 2.050 2.100 - - 0 0 - 0.242 0.242 0.248 - - 0 - 0.00%
1996-09-24 0 2.050 2.050 - 2.050 2.050 30,000 61,500 2.0500 0.242 0.242 - 0.242 0.242 254,416 0.2417 -2.38%
1996-09-23 0 2.100 2.050 2.175 - - 0 0 - 0.248 0.242 0.256 - - 0 - 0.00%
1996-09-20 0 2.100 2.075 2.200 - - 0 0 - 0.248 0.245 0.259 - - 0 - 0.00%
1996-09-19 0 2.100 2.050 2.150 2.100 2.100 10,000 21,000 2.1000 0.248 0.242 0.254 0.248 0.248 84,805 0.2476 -4.55%
1996-09-18 0 2.200 2.050 2.200 2.200 2.200 2,000 4,400 2.2000 0.259 0.242 0.259 0.259 0.259 16,961 0.2594 4.76%
1996-09-17 0 2.100 2.025 2.100 2.050 2.100 74,000 151,900 2.0527 0.248 0.239 0.248 0.242 0.248 627,559 0.2420 5.53%
1996-09-16 0 1.990 1.970 2.075 1.990 2.100 222,000 453,100 2.0410 0.235 0.232 0.245 0.235 0.248 1,882,676 0.2407 1.53%
1996-09-13 0 1.960 1.950 2.000 - - 0 0 - 0.231 0.230 0.236 - - 0 - 0.00%
1996-09-12 0 1.960 1.950 2.000 - - 1,800 3,420 1.9000 0.231 0.230 0.236 - - 15,265 0.2240 0.00%
1996-09-11 0 1.960 1.960 - - - 16,680,000 30,024,000 1.8000 0.231 0.231 - - - 141,455,080 0.2123 0.00%
1996-09-10 0 1.960 1.950 - - - 0 0 - 0.231 0.230 - - - 0 - 0.00%
1996-09-09 0 1.960 1.960 - 1.960 1.960 20,000 39,200 1.9600 0.231 0.231 - 0.231 0.231 169,610 0.2311 -2.00%
1996-09-06 0 2.000 2.000 - - - 0 0 - 0.236 0.236 - - - 0 - 1.52%
1996-09-05 0 2.050 2.050 - 2.050 2.050 200,000 410,000 2.0500 0.232 0.232 - 0.232 0.232 1,764,981 0.2323 0.00%
1996-09-04 0 2.050 2.025 - 2.050 2.050 200,000 410,000 2.0500 0.232 0.229 - 0.232 0.232 1,764,981 0.2323 0.00%
1996-09-03 0 2.050 2.050 - 2.050 2.050 6,000 12,300 2.0500 0.232 0.232 - 0.232 0.232 52,949 0.2323 -1.20%
1996-09-02 0 2.075 2.050 - - - 0 0 - 0.235 0.232 - - - 0 - 0.00%
1996-08-30 0 2.075 2.050 - - - 0 0 - 0.235 0.232 - - - 0 - 0.00%
1996-08-29 0 2.075 2.050 - 2.075 2.075 120,000 249,000 2.0750 0.235 0.232 - 0.235 0.235 1,058,989 0.2351 0.00%
1996-08-28 0 2.075 2.075 2.100 - - 0 0 - 0.235 0.235 0.238 - - 0 - 0.00%
1996-08-27 0 2.075 2.075 2.125 - - 0 0 - 0.235 0.235 0.241 - - 0 - 0.00%
1996-08-23 0 2.075 2.075 2.100 2.075 2.075 50,000 103,750 2.0750 0.235 0.235 0.238 0.235 0.235 441,245 0.2351 -1.19%
1996-08-22 0 2.100 2.075 2.100 - - 0 0 - 0.238 0.235 0.238 - - 0 - 0.00%
1996-08-21 0 2.100 2.075 2.100 2.075 2.100 424,000 883,800 2.0844 0.238 0.235 0.238 0.235 0.238 3,741,761 0.2362 1.20%
1996-08-20 0 2.075 2.075 2.125 2.075 2.075 52,000 107,900 2.0750 0.235 0.235 0.241 0.235 0.235 458,895 0.2351 0.00%
1996-08-19 0 2.075 2.075 2.100 2.075 2.075 50,000 103,750 2.0750 0.235 0.235 0.238 0.235 0.235 441,245 0.2351 1.22%
1996-08-16 0 2.050 2.050 2.100 - - 0 0 - 0.232 0.232 0.238 - - 0 - 0.00%
1996-08-15 0 2.050 2.050 2.100 2.050 2.050 50,000 102,500 2.0500 0.232 0.232 0.238 0.232 0.232 441,245 0.2323 -1.20%
1996-08-14 0 2.075 2.050 - - - 0 0 - 0.235 0.232 - - - 0 - 0.00%
1996-08-13 0 2.075 2.050 - - - 0 0 - 0.235 0.232 - - - 0 - 0.00%
1996-08-12 0 2.075 2.075 2.150 2.075 2.075 100,000 207,500 2.0750 0.235 0.235 0.244 0.235 0.235 882,491 0.2351 0.00%
1996-08-09 0 2.075 2.075 2.150 2.075 2.075 220,000 456,500 2.0750 0.235 0.235 0.244 0.235 0.235 1,941,480 0.2351 0.00%
1996-08-08 0 2.075 2.075 2.175 2.075 2.075 50,000 103,750 2.0750 0.235 0.235 0.246 0.235 0.235 441,245 0.2351 0.00%
1996-08-07 0 2.075 2.075 2.175 2.075 2.075 30,000 62,250 2.0750 0.235 0.235 0.246 0.235 0.235 264,747 0.2351 0.00%
1996-08-06 0 2.075 2.075 2.125 - - 0 0 - 0.235 0.235 0.241 - - 0 - 1.22%
1996-08-05 0 2.050 2.050 2.100 - - 0 0 - 0.232 0.232 0.238 - - 0 - 1.23%
1996-08-02 0 2.025 2.025 2.125 - - 0 0 - 0.229 0.229 0.241 - - 0 - 0.00%
1996-08-01 0 2.025 2.025 2.125 - - 0 0 - 0.229 0.229 0.241 - - 0 - 0.00%
1996-07-31 0 2.025 2.000 2.125 - - 0 0 - 0.229 0.227 0.241 - - 0 - 0.00%
1996-07-30 0 2.025 2.025 - 2.025 2.050 144,000 294,100 2.0424 0.229 0.229 - 0.229 0.232 1,270,787 0.2314 -4.71%
1996-07-29 0 2.125 2.025 2.125 2.050 2.125 102,000 209,250 2.0515 0.241 0.229 0.241 0.232 0.241 900,141 0.2325 3.66%
1996-07-26 0 2.050 2.025 2.075 2.050 2.050 10,000 20,500 2.0500 0.232 0.229 0.235 0.232 0.232 88,249 0.2323 -2.38%
1996-07-25 0 2.100 2.050 2.100 2.100 2.175 832,000 1,747,350 2.1002 0.238 0.232 0.238 0.238 0.246 7,342,323 0.2380 0.00%
1996-07-24 0 2.100 2.100 2.125 - - 0 0 - 0.238 0.238 0.241 - - 0 - 0.00%
1996-07-23 0 2.100 2.100 - 2.100 2.100 120,000 252,000 2.1000 0.238 0.238 - 0.238 0.238 1,058,989 0.2380 -1.18%
1996-07-22 0 2.125 2.100 2.150 2.100 2.125 200,000 424,500 2.1225 0.241 0.238 0.244 0.238 0.241 1,764,981 0.2405 1.19%
1996-07-19 0 2.100 2.100 2.175 2.100 2.200 360,000 761,800 2.1161 0.238 0.238 0.246 0.238 0.249 3,176,967 0.2398 0.00%
1996-07-18 0 2.100 2.050 2.100 2.075 2.100 212,000 442,200 2.0858 0.238 0.232 0.238 0.235 0.238 1,870,880 0.2364 0.00%
1996-07-17 0 2.100 2.075 2.150 2.100 2.125 60,000 126,750 2.1125 0.238 0.235 0.244 0.238 0.241 529,494 0.2394 -1.18%
1996-07-16 0 2.125 2.125 2.150 2.125 2.125 52,000 110,500 2.1250 0.241 0.241 0.244 0.241 0.241 458,895 0.2408 -1.16%
1996-07-15 0 2.150 2.075 2.150 2.150 2.150 10,000 21,500 2.1500 0.244 0.235 0.244 0.244 0.244 88,249 0.2436 0.00%
1996-07-12 0 2.150 2.150 2.200 2.150 2.150 12,000 25,800 2.1500 0.244 0.244 0.249 0.244 0.244 105,899 0.2436 -2.27%
1996-07-11 0 2.200 - 2.200 2.200 2.200 10,000 22,000 2.2000 0.249 - 0.249 0.249 0.249 88,249 0.2493 0.00%
1996-07-10 0 2.200 2.200 2.225 2.200 2.250 600,000 1,321,750 2.2029 0.249 0.249 0.252 0.249 0.255 5,294,944 0.2496 -3.30%
1996-07-09 0 2.275 2.200 2.275 2.175 2.275 290,000 644,750 2.2233 0.258 0.249 0.258 0.246 0.258 2,559,223 0.2519 9.64%
1996-07-08 0 2.075 2.075 2.200 2.050 2.050 13,500 27,440 2.0326 0.235 0.235 0.249 0.232 0.232 119,136 0.2303 -3.49%
1996-07-05 0 2.150 2.125 2.150 2.100 2.150 104,000 221,100 2.1260 0.244 0.241 0.244 0.238 0.244 917,790 0.2409 4.88%
1996-07-04 0 2.050 2.050 2.150 2.050 2.050 50,000 102,500 2.0500 0.232 0.232 0.244 0.232 0.232 441,245 0.2323 -6.82%
1996-07-03 0 2.200 - 2.200 - - 0 0 - 0.249 - 0.249 - - 0 - -1.12%
1996-07-02 0 2.225 - 2.225 - - 0 0 - 0.252 - 0.252 - - 0 - 0.00%
1996-07-01 0 2.225 2.150 2.225 2.150 2.250 156,000 338,650 2.1708 0.252 0.244 0.252 0.244 0.255 1,376,685 0.2460 8.54%
1996-06-28 0 2.050 2.050 - - - 0 0 - 0.232 0.232 - - - 0 - 0.00%
1996-06-27 0 2.050 2.050 2.125 2.050 2.075 52,000 107,350 2.0644 0.232 0.232 0.241 0.232 0.235 458,895 0.2339 -2.38%
1996-06-26 0 2.100 2.050 - - - 0 0 - 0.238 0.232 - - - 0 - 0.00%
1996-06-25 0 2.100 2.050 - - - 0 0 - 0.238 0.232 - - - 0 - 0.00%
1996-06-24 0 2.100 2.050 - - - 0 0 - 0.238 0.232 - - - 0 - 0.00%
1996-06-21 0 2.100 2.075 2.150 2.100 2.100 16,000 33,600 2.1000 0.238 0.235 0.244 0.238 0.238 141,199 0.2380 2.44%
1996-06-19 0 2.050 2.025 - - - 0 0 - 0.232 0.229 - - - 0 - 0.00%
1996-06-18 0 2.050 2.050 - - - 0 0 - 0.232 0.232 - - - 0 - 0.00%
1996-06-14 0 2.050 2.050 - - - 0 0 - 0.232 0.232 - - - 0 - 0.00%
1996-06-13 0 2.050 2.050 - 2.050 2.050 44,000 90,200 2.0500 0.232 0.232 - 0.232 0.232 388,296 0.2323 -2.38%
1996-06-12 0 2.100 2.050 - - - 0 0 - 0.238 0.232 - - - 0 - 0.00%
1996-06-11 0 2.100 2.075 2.125 - - 0 0 - 0.238 0.235 0.241 - - 0 - 0.00%
1996-06-10 0 2.100 2.075 2.150 2.100 2.125 94,000 199,250 2.1197 0.238 0.235 0.244 0.238 0.241 829,541 0.2402 -2.33%
1996-06-07 0 2.150 2.100 2.150 - - 0 0 - 0.244 0.238 0.244 - - 0 - -1.15%
1996-06-06 0 2.175 2.100 2.175 2.175 2.175 2,000 4,350 2.1750 0.246 0.238 0.246 0.246 0.246 17,650 0.2465 2.35%
1996-06-05 0 2.125 2.125 2.175 2.125 2.175 60,000 128,000 2.1333 0.241 0.241 0.246 0.241 0.246 529,494 0.2417 -2.30%
1996-06-04 0 2.175 2.125 2.175 2.125 2.175 30,000 64,550 2.1517 0.246 0.241 0.246 0.241 0.246 264,747 0.2438 0.00%
1996-06-03 0 2.175 2.125 2.175 2.125 2.175 52,000 110,600 2.1269 0.246 0.241 0.246 0.241 0.246 458,895 0.2410 -1.14%
1996-05-31 0 2.200 2.125 2.200 2.100 2.250 560,000 1,202,600 2.1475 0.249 0.241 0.249 0.238 0.255 4,941,948 0.2433 0.00%
1996-05-30 0 2.200 2.150 2.250 2.200 2.250 28,000 61,800 2.2071 0.249 0.244 0.255 0.249 0.255 247,097 0.2501 -2.22%
1996-05-29 0 2.250 2.175 2.250 - - 0 0 - 0.255 0.246 0.255 - - 0 - -1.10%
1996-05-28 0 2.275 2.200 2.275 2.225 2.275 280,000 627,750 2.2420 0.258 0.249 0.258 0.252 0.258 2,470,974 0.2540 2.25%
1996-05-27 0 2.225 2.200 2.225 2.200 2.225 320,000 704,500 2.2016 0.252 0.249 0.252 0.249 0.252 2,823,970 0.2495 1.14%
1996-05-24 0 2.200 2.175 2.200 2.150 2.300 498,000 1,102,800 2.2145 0.249 0.246 0.249 0.244 0.261 4,394,804 0.2509 0.00%
1996-05-23 0 2.200 2.125 2.200 2.100 2.300 1,880,000 4,017,050 2.1367 0.249 0.241 0.249 0.238 0.261 16,590,825 0.2421 0.00%
1996-05-22 0 2.200 2.125 2.200 2.100 2.200 106,000 223,100 2.1047 0.249 0.241 0.249 0.238 0.249 935,440 0.2385 3.53%
1996-05-21 0 2.125 2.125 2.150 2.125 2.125 10,000 21,250 2.1250 0.241 0.241 0.244 0.241 0.241 88,249 0.2408 0.00%
1996-05-20 0 2.125 2.125 2.150 2.100 2.125 148,000 311,500 2.1047 0.241 0.241 0.244 0.238 0.241 1,306,086 0.2385 0.00%
1996-05-17 0 2.125 2.100 2.125 2.075 2.175 22,000 46,450 2.1114 0.241 0.238 0.241 0.235 0.246 194,148 0.2393 0.00%
1996-05-16 0 2.125 2.100 2.150 2.125 2.150 210,000 446,500 2.1262 0.241 0.238 0.244 0.241 0.244 1,853,230 0.2409 0.00%
1996-05-15 0 2.125 2.125 2.150 2.125 2.150 70,000 150,000 2.1429 0.241 0.241 0.244 0.241 0.244 617,743 0.2428 -1.16%
1996-05-14 0 2.150 2.150 2.175 2.150 2.150 699,000 1,502,700 2.1498 0.244 0.244 0.246 0.244 0.244 6,168,610 0.2436 0.00%
1996-05-13 0 2.150 2.050 2.150 - - 0 0 - 0.244 0.232 0.244 - - 0 - 0.00%
1996-05-10 0 2.150 2.100 2.150 2.100 2.150 728,000 1,529,400 2.1008 0.244 0.238 0.244 0.238 0.244 6,424,532 0.2381 0.00%
1996-05-09 0 2.150 2.100 2.150 - - 0 0 - 0.244 0.238 0.244 - - 0 - 0.00%
1996-05-08 0 2.150 2.075 2.150 2.100 2.150 96,000 201,800 2.1021 0.244 0.235 0.244 0.238 0.244 847,191 0.2382 0.00%
1996-05-07 0 2.150 2.100 2.150 - - 0 0 - 0.244 0.238 0.244 - - 0 - 0.00%
1996-05-06 0 2.150 2.100 2.150 - - 0 0 - 0.244 0.238 0.244 - - 0 - 0.00%
1996-05-03 0 2.150 2.100 2.150 2.100 2.150 30,000 63,500 2.1167 0.244 0.238 0.244 0.238 0.244 264,747 0.2399 1.18%
1996-05-02 0 2.125 2.100 2.150 - - 0 0 - 0.241 0.238 0.244 - - 0 - 0.00%
1996-05-01 0 2.125 2.100 2.125 2.125 2.175 60,000 129,000 2.1500 0.241 0.238 0.241 0.241 0.246 529,494 0.2436 -2.30%
1996-04-30 0 2.175 2.125 2.175 2.100 2.175 1,550,000 3,259,250 2.1027 0.246 0.241 0.246 0.238 0.246 13,678,606 0.2383 1.16%
1996-04-29 0 2.150 2.100 2.150 - - 0 0 - 0.244 0.238 0.244 - - 0 - 0.00%
1996-04-26 0 2.150 2.125 2.150 2.125 2.175 166,000 355,200 2.1398 0.244 0.241 0.244 0.241 0.246 1,464,935 0.2425 1.18%
1996-04-25 0 2.125 2.075 2.125 2.125 2.250 288,000 615,350 2.1366 0.241 0.235 0.241 0.241 0.255 2,541,573 0.2421 -5.56%
1996-04-24 0 2.250 2.175 2.250 - - 0 0 - 0.255 0.246 0.255 - - 0 - 0.00%
1996-04-23 0 2.250 2.175 2.250 2.150 2.300 132,000 288,350 2.1845 0.255 0.246 0.255 0.244 0.261 1,164,888 0.2475 -2.17%
1996-04-22 0 2.300 2.125 2.275 2.100 2.300 228,000 488,650 2.1432 0.261 0.241 0.258 0.238 0.261 2,012,079 0.2429 9.52%
1996-04-19 0 2.100 2.075 2.175 2.100 2.100 18,000 37,800 2.1000 0.238 0.235 0.246 0.238 0.238 158,848 0.2380 0.00%
1996-04-18 0 2.100 2.100 2.200 2.100 2.125 18,000 38,050 2.1139 0.238 0.238 0.249 0.238 0.241 158,848 0.2395 1.20%
1996-04-17 0 2.075 2.075 2.150 - - 0 0 - 0.235 0.235 0.244 - - 0 - 0.00%
1996-04-16 0 2.075 2.075 2.200 2.075 2.075 22,000 45,650 2.0750 0.235 0.235 0.249 0.235 0.235 194,148 0.2351 -1.19%
1996-04-15 0 2.100 - 2.200 - - 0 0 - 0.238 - 0.249 - - 0 - 0.00%
1996-04-12 0 2.100 2.075 2.175 - - 0 0 - 0.238 0.235 0.246 - - 0 - 0.00%
1996-04-11 0 2.100 2.100 2.125 2.100 2.200 268,000 567,500 2.1175 0.238 0.238 0.241 0.238 0.249 2,365,075 0.2400 -2.33%
1996-04-10 0 2.150 2.150 2.200 2.150 2.175 130,000 281,500 2.1654 0.244 0.244 0.249 0.244 0.246 1,147,238 0.2454 2.38%
1996-04-09 0 2.100 2.000 2.150 2.100 2.100 28,000 58,800 2.1000 0.238 0.227 0.244 0.238 0.238 247,097 0.2380 0.00%
1996-04-03 0 2.100 2.100 2.200 2.100 2.150 34,000 71,500 2.1029 0.238 0.238 0.249 0.238 0.244 300,047 0.2383 -4.55%
1996-04-02 0 2.200 2.075 2.200 2.075 2.200 86,000 180,700 2.1012 0.249 0.235 0.249 0.235 0.249 758,942 0.2381 -2.22%
1996-04-01 0 2.250 2.225 2.250 2.100 2.250 72,000 151,500 2.1042 0.255 0.252 0.255 0.238 0.255 635,393 0.2384 4.65%
1996-03-29 0 2.150 2.125 2.200 2.150 2.200 82,000 178,500 2.1768 0.244 0.241 0.249 0.244 0.249 723,642 0.2467 -3.37%
1996-03-28 0 2.225 2.200 2.225 2.225 2.275 400,000 901,000 2.2525 0.252 0.249 0.252 0.252 0.258 3,529,963 0.2552 -1.11%
1996-03-27 0 2.250 2.225 2.250 2.150 2.250 18,638,000 38,314,350 2.0557 0.255 0.252 0.255 0.244 0.255 164,478,617 0.2329 9.76%
1996-03-26 0 2.050 2.050 2.100 2.050 2.100 1,020,000 2,099,500 2.0583 0.232 0.232 0.238 0.232 0.238 9,001,405 0.2332 -4.65%
1996-03-25 0 2.150 2.075 2.150 2.200 2.300 3,012,000 6,176,600 2.0507 0.244 0.235 0.244 0.249 0.261 26,580,620 0.2324 2.38%
1996-03-22 0 2.100 2.075 2.100 2.100 2.125 192,000 403,450 2.1013 0.238 0.235 0.238 0.238 0.241 1,694,382 0.2381 0.00%
1996-03-21 0 2.100 2.100 2.150 2.000 2.100 52,000 109,000 2.0962 0.238 0.238 0.244 0.227 0.238 458,895 0.2375 1.20%
1996-03-20 0 2.075 2.075 2.125 2.025 2.075 80,000 165,500 2.0688 0.235 0.235 0.241 0.229 0.235 705,993 0.2344 -3.49%
1996-03-19 0 2.150 2.100 2.150 - - 0 0 - 0.244 0.238 0.244 - - 0 - -1.15%
1996-03-18 0 2.175 2.050 2.175 - - 0 0 - 0.246 0.232 0.246 - - 0 - 0.00%
1996-03-15 0 2.175 2.150 2.175 2.050 2.175 30,000 63,250 2.1083 0.246 0.244 0.246 0.232 0.246 264,747 0.2389 8.75%
1996-03-14 0 2.000 1.970 - 2.000 2.025 31,000 62,190 2.0061 0.227 0.223 - 0.227 0.229 273,572 0.2273 1.52%
1996-03-13 0 1.970 2.000 2.050 1.970 2.000 446,000 887,920 1.9909 0.223 0.227 0.232 0.223 0.227 3,935,909 0.2256 -6.19%
1996-03-12 0 2.100 2.050 2.100 2.100 2.150 100,000 212,500 2.1250 0.238 0.232 0.238 0.238 0.244 882,491 0.2408 -2.33%
1996-03-11 0 2.150 2.200 - - - 0 0 - 0.244 0.249 - - - 0 - 0.00%
1996-03-08 0 2.150 2.050 2.225 - - 0 0 - 0.244 0.232 0.252 - - 0 - 0.00%
1996-03-07 0 2.150 2.050 2.225 - - 0 0 - 0.244 0.232 0.252 - - 0 - 0.00%
1996-03-06 0 2.150 2.075 2.200 2.150 2.150 20,000 43,000 2.1500 0.244 0.235 0.249 0.244 0.244 176,498 0.2436 1.18%
1996-03-05 0 2.125 - 2.200 2.125 2.200 240,000 518,750 2.1615 0.241 - 0.249 0.241 0.249 2,117,978 0.2449 -5.56%
1996-03-04 0 2.250 2.150 2.250 2.150 2.250 848,000 1,835,450 2.1644 0.255 0.244 0.255 0.244 0.255 7,483,521 0.2453 7.14%
1996-03-01 0 2.100 2.100 - 2.050 2.150 4,890,000 9,983,000 2.0415 0.238 0.238 - 0.232 0.244 43,153,795 0.2313 2.44%
1996-02-29 0 2.050 2.000 - - - 0 0 - 0.232 0.227 - - - 0 - 0.00%
1996-02-28 0 2.050 2.000 2.100 2.050 2.050 40,000 82,000 2.0500 0.232 0.227 0.238 0.232 0.232 352,996 0.2323 0.00%
1996-02-27 0 2.050 2.000 2.075 1.990 2.050 90,000 181,740 2.0193 0.232 0.227 0.235 0.225 0.232 794,242 0.2288 5.13%
1996-02-26 0 1.950 1.950 2.000 - - 0 0 - 0.221 0.221 0.227 - - 0 - 0.00%
1996-02-23 0 1.950 1.950 2.000 1.950 1.950 200,000 390,000 1.9500 0.221 0.221 0.227 0.221 0.221 1,764,981 0.2210 0.00%
1996-02-22 0 1.950 1.930 - - - 0 0 - 0.221 0.219 - - - 0 - 0.00%
1996-02-16 0 1.950 1.950 2.000 1.900 1.900 4,000 7,600 1.9000 0.221 0.221 0.227 0.215 0.215 35,300 0.2153 -2.50%
1996-02-15 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.227 - 0.227 0.227 0.227 176,498 0.2266 0.00%
1996-02-14 0 2.000 - - 2.000 2.000 22,000 44,000 2.0000 0.227 - - 0.227 0.227 194,148 0.2266 0.50%
1996-02-13 0 1.990 1.970 2.000 1.990 1.990 10,000 19,900 1.9900 0.225 0.223 0.227 0.225 0.225 88,249 0.2255 1.02%
1996-02-12 0 1.970 - 1.990 - - 0 0 - 0.223 - 0.225 - - 0 - 0.00%
1996-02-09 0 1.970 - 2.000 - - 0 0 - 0.223 - 0.227 - - 0 - 0.00%
1996-02-08 0 1.970 1.970 1.990 1.970 1.970 26,000 51,220 1.9700 0.223 0.223 0.225 0.223 0.223 229,448 0.2232 0.00%
1996-02-07 0 1.970 1.970 1.990 1.970 1.970 10,000 19,700 1.9700 0.223 0.223 0.225 0.223 0.223 88,249 0.2232 -1.01%
1996-02-06 0 1.990 - 2.025 - - 0 0 - 0.225 - 0.229 - - 0 - 0.00%
1996-02-05 0 1.990 1.970 2.050 - - 0 0 - 0.225 0.223 0.232 - - 0 - 0.00%
1996-02-02 0 1.990 1.980 2.025 1.990 1.990 30,000 59,700 1.9900 0.225 0.224 0.229 0.225 0.225 264,747 0.2255 0.00%
1996-02-01 0 1.990 1.990 2.000 1.970 1.990 90,000 178,500 1.9833 0.225 0.225 0.227 0.223 0.225 794,242 0.2247 2.05%
1996-01-31 0 1.950 1.950 1.970 1.930 1.950 20,000 38,800 1.9400 0.221 0.221 0.223 0.219 0.221 176,498 0.2198 1.04%
1996-01-30 0 1.930 1.930 1.950 - - 0 0 - 0.219 0.219 0.221 - - 0 - 0.00%
1996-01-29 0 1.930 - 1.970 - - 0 0 - 0.219 - 0.223 - - 0 - 0.00%
1996-01-26 0 1.930 1.920 1.940 1.930 1.950 40,000 77,400 1.9350 0.219 0.218 0.220 0.219 0.221 352,996 0.2193 1.58%
1996-01-25 0 1.900 1.900 1.930 1.880 1.900 316,000 599,280 1.8965 0.215 0.215 0.219 0.213 0.215 2,788,671 0.2149 1.06%
1996-01-24 0 1.880 1.880 - 1.880 1.880 20,000 37,600 1.8800 0.213 0.213 - 0.213 0.213 176,498 0.2130 0.00%
1996-01-23 0 1.880 1.850 1.880 1.880 1.880 10,000 18,800 1.8800 0.213 0.210 0.213 0.213 0.213 88,249 0.2130 0.00%
1996-01-22 0 1.880 1.850 - - - 0 0 - 0.213 0.210 - - - 0 - 0.00%
1996-01-19 0 1.880 1.850 1.900 - - 0 0 - 0.213 0.210 0.215 - - 0 - 0.00%
1996-01-18 0 1.880 1.880 1.910 1.880 1.900 74,500 141,020 1.8929 0.213 0.213 0.216 0.213 0.215 657,456 0.2145 -1.05%
1996-01-17 0 1.900 1.860 1.900 1.900 1.900 50,000 95,000 1.9000 0.215 0.211 0.215 0.215 0.215 441,245 0.2153 0.00%
1996-01-16 0 1.900 1.900 1.950 1.900 1.900 122,000 231,800 1.9000 0.215 0.215 0.221 0.215 0.215 1,076,639 0.2153 -0.52%
1996-01-15 0 1.910 1.910 1.950 1.910 1.910 50,000 95,500 1.9100 0.216 0.216 0.221 0.216 0.216 441,245 0.2164 0.00%
1996-01-12 0 1.910 1.900 1.940 1.890 1.920 206,000 393,960 1.9124 0.216 0.215 0.220 0.214 0.218 1,817,931 0.2167 3.80%
1996-01-11 0 1.840 1.810 1.880 1.810 1.810 10,000 18,100 1.8100 0.209 0.205 0.213 0.205 0.205 88,249 0.2051 0.00%
1996-01-10 0 1.880 - 1.910 - - 0 0 - 0.209 - 0.212 - - 0 - 0.00%
1996-01-09 0 1.880 1.850 1.910 - - 0 0 - 0.209 0.205 0.212 - - 0 - 0.00%
1996-01-08 0 1.880 1.870 1.880 1.880 1.880 12,000 22,560 1.8800 0.209 0.207 0.209 0.209 0.209 108,201 0.2085 1.08%
1996-01-05 0 1.860 1.830 1.860 1.830 1.860 50,000 91,920 1.8384 0.206 0.203 0.206 0.203 0.206 450,838 0.2039 2.76%
1996-01-04 0 1.810 1.810 1.860 1.800 1.810 250,000 452,000 1.8080 0.201 0.201 0.206 0.200 0.201 2,254,188 0.2005 -2.69%
1996-01-03 0 1.860 1.800 1.860 - - 0 0 - 0.206 0.200 0.206 - - 0 - 0.00%
1996-01-02 0 1.860 1.800 1.900 - - 0 0 - 0.206 0.200 0.211 - - 0 - 0.00%
1995-12-29 0 1.860 1.860 1.880 1.820 1.870 250,000 462,600 1.8504 0.206 0.206 0.209 0.202 0.207 2,254,188 0.2052 2.76%
1995-12-28 0 1.810 1.810 1.830 1.800 1.810 60,000 108,100 1.8017 0.201 0.201 0.203 0.200 0.201 541,005 0.1998 2.26%
1995-12-27 0 1.770 1.770 1.790 1.760 1.770 70,000 123,300 1.7614 0.196 0.196 0.199 0.195 0.196 631,173 0.1954 1.14%
1995-12-22 0 1.750 1.720 1.760 - - 0 0 - 0.194 0.191 0.195 - - 0 - 0.00%
1995-12-21 0 1.750 1.750 1.770 1.740 1.750 54,000 94,260 1.7456 0.194 0.194 0.196 0.193 0.194 486,905 0.1936 0.00%
1995-12-20 0 1.750 1.750 1.770 1.740 1.740 100,000 174,000 1.7400 0.194 0.194 0.196 0.193 0.193 901,675 0.1930 0.57%
1995-12-19 0 1.740 1.710 1.780 1.740 1.740 70,000 121,800 1.7400 0.193 0.190 0.197 0.193 0.193 631,173 0.1930 0.58%
1995-12-18 0 1.730 1.710 1.730 1.700 1.730 22,000 38,000 1.7273 0.192 0.190 0.192 0.189 0.192 198,369 0.1916 0.58%
1995-12-15 0 1.720 1.700 1.770 1.720 1.720 20,000 34,400 1.7200 0.191 0.189 0.196 0.191 0.191 180,335 0.1908 0.00%
1995-12-14 0 1.720 1.700 1.720 1.710 1.790 150,000 259,300 1.7287 0.191 0.189 0.191 0.190 0.199 1,352,513 0.1917 0.00%
1995-12-13 0 1.720 1.710 1.740 1.720 1.720 20,000 34,400 1.7200 0.191 0.190 0.193 0.191 0.191 180,335 0.1908 2.38%
1995-12-12 0 1.680 1.680 1.720 - - 0 0 - 0.186 0.186 0.191 - - 0 - 0.00%
1995-12-11 0 1.680 1.670 1.720 1.680 1.680 94,000 157,920 1.6800 0.186 0.185 0.191 0.186 0.186 847,575 0.1863 0.00%
1995-12-08 0 1.680 1.680 - 1.680 1.690 30,000 50,600 1.6867 0.186 0.186 - 0.186 0.187 270,503 0.1871 0.00%
1995-12-07 0 1.680 - 1.690 1.680 1.680 50,000 84,000 1.6800 0.186 - 0.187 0.186 0.186 450,838 0.1863 -2.33%
1995-12-06 0 1.720 1.700 1.720 1.720 1.740 612,000 1,056,440 1.7262 0.191 0.189 0.191 0.191 0.193 5,518,253 0.1914 0.00%
1995-12-05 0 1.720 1.720 1.740 - - 0 0 - 0.191 0.191 0.193 - - 0 - 0.00%
1995-12-04 0 1.720 1.720 - - - 0 0 - 0.191 0.191 - - - 0 - 0.00%
1995-12-01 0 1.720 1.720 1.740 1.700 1.720 150,000 257,000 1.7133 0.191 0.191 0.193 0.189 0.191 1,352,513 0.1900 1.18%
1995-11-30 0 1.700 1.680 - - - 0 0 - 0.189 0.186 - - - 0 - 0.00%
1995-11-29 0 1.700 1.680 1.770 1.700 1.700 20,000 34,000 1.7000 0.189 0.186 0.196 0.189 0.189 180,335 0.1885 -1.73%
1995-11-28 0 1.730 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
1995-11-27 0 1.730 - - - - 0 0 - 0.192 - - - - 0 - 0.00%
1995-11-24 0 1.730 1.700 - - - 0 0 - 0.192 0.189 - - - 0 - 0.00%
1995-11-23 0 1.730 1.700 1.750 - - 0 0 - 0.192 0.189 0.194 - - 0 - 0.00%
1995-11-22 0 1.730 - 1.750 - - 0 0 - 0.192 - 0.194 - - 0 - 0.00%
1995-11-21 0 1.730 - 1.730 - - 0 0 - 0.192 - 0.192 - - 0 - 0.00%
1995-11-20 0 1.730 - 1.750 - - 0 0 - 0.192 - 0.194 - - 0 - 0.00%
1995-11-17 0 1.730 - 1.730 - - 0 0 - 0.192 - 0.192 - - 0 - -1.14%
1995-11-16 0 1.750 1.700 1.780 1.730 1.750 580,000 1,010,500 1.7422 0.194 0.189 0.197 0.192 0.194 5,229,717 0.1932 -1.13%
1995-11-15 0 1.770 1.750 1.770 1.750 1.770 374,000 657,500 1.7580 0.196 0.194 0.196 0.194 0.196 3,372,266 0.1950 0.57%
1995-11-14 0 1.760 1.750 1.780 1.750 1.770 992,000 1,743,200 1.7573 0.195 0.194 0.197 0.194 0.196 8,944,619 0.1949 0.57%
1995-11-13 0 1.750 1.700 1.780 - - 184,000 322,000 1.7500 0.194 0.189 0.197 - - 1,659,083 0.1941 0.00%
1995-11-10 0 1.750 1.700 1.790 1.750 1.750 30,000 52,500 1.7500 0.194 0.189 0.199 0.194 0.194 270,503 0.1941 0.00%
1995-11-09 0 1.750 1.750 1.790 1.750 1.750 30,000 52,500 1.7500 0.194 0.194 0.199 0.194 0.194 270,503 0.1941 0.00%
1995-11-08 0 1.750 1.720 1.760 1.750 1.750 74,000 129,500 1.7500 0.194 0.191 0.195 0.194 0.194 667,240 0.1941 0.00%
1995-11-07 0 1.750 1.720 1.780 1.700 1.770 180,000 313,900 1.7439 0.194 0.191 0.197 0.189 0.196 1,623,016 0.1934 2.94%
1995-11-06 0 1.700 1.670 1.730 1.630 1.720 320,000 539,700 1.6866 0.189 0.185 0.192 0.181 0.191 2,885,361 0.1870 6.92%
1995-11-03 0 1.590 1.590 - 1.590 1.590 130,000 206,700 1.5900 0.176 0.176 - 0.176 0.176 1,172,178 0.1763 0.00%
1995-11-02 0 1.590 1.590 1.610 - - 0 0 - 0.176 0.176 0.179 - - 0 - 0.00%
1995-10-31 0 1.590 1.590 1.620 - - 0 0 - 0.176 0.176 0.180 - - 0 - 0.00%
1995-10-30 0 1.590 1.590 - 1.590 1.590 208,000 330,720 1.5900 0.176 0.176 - 0.176 0.176 1,875,485 0.1763 0.00%
1995-10-27 0 1.590 1.590 1.600 1.590 1.590 300,000 477,000 1.5900 0.176 0.176 0.177 0.176 0.176 2,705,026 0.1763 0.00%
1995-10-26 0 1.590 1.590 1.600 1.590 1.590 20,000 31,800 1.5900 0.176 0.176 0.177 0.176 0.176 180,335 0.1763 0.00%
1995-10-25 0 1.590 1.590 1.610 - - 0 0 - 0.176 0.176 0.179 - - 0 - 0.00%
1995-10-24 0 1.590 1.590 1.620 1.590 1.590 18,000 28,620 1.5900 0.176 0.176 0.180 0.176 0.176 162,302 0.1763 0.00%
1995-10-23 0 1.590 1.590 - 1.590 1.590 6,000 9,540 1.5900 0.176 0.176 - 0.176 0.176 54,101 0.1763 0.00%
1995-10-20 0 1.590 1.570 1.590 1.570 1.590 194,000 307,520 1.5852 0.176 0.174 0.176 0.174 0.176 1,749,250 0.1758 0.00%
1995-10-19 0 1.590 1.570 1.590 1.580 1.600 4,100,000 6,458,860 1.5753 0.176 0.174 0.176 0.175 0.177 36,968,687 0.1747 -0.62%
1995-10-18 0 1.600 - 1.600 1.600 1.600 10,000 16,000 1.6000 0.177 - 0.177 0.177 0.177 90,168 0.1774 0.00%
1995-10-17 0 1.600 1.580 1.620 1.600 1.610 220,000 352,100 1.6005 0.177 0.175 0.180 0.177 0.179 1,983,686 0.1775 0.00%
1995-10-16 0 1.600 1.600 1.620 1.600 1.600 10,000 16,000 1.6000 0.177 0.177 0.180 0.177 0.177 90,168 0.1774 -0.62%
1995-10-13 0 1.610 1.600 1.640 1.600 1.610 1,040,000 1,664,300 1.6003 0.179 0.177 0.182 0.177 0.179 9,377,423 0.1775 0.62%
1995-10-12 0 1.600 1.580 1.600 1.560 1.600 84,000 133,240 1.5862 0.177 0.175 0.177 0.173 0.177 757,407 0.1759 2.56%
1995-10-11 0 1.560 1.520 1.580 1.520 1.560 18,000 28,000 1.5556 0.173 0.169 0.175 0.169 0.173 162,302 0.1725 2.63%
1995-10-10 0 1.520 - 1.560 - - 0 0 - 0.169 - 0.173 - - 0 - 0.00%
1995-10-09 0 1.520 1.520 - 1.520 1.520 100,000 152,000 1.5200 0.169 0.169 - 0.169 0.169 901,675 0.1686 -1.30%
1995-10-06 0 1.540 1.520 1.540 - - 0 0 - 0.171 0.169 0.171 - - 0 - 0.00%
1995-10-05 0 1.540 1.520 - 1.540 1.540 10,000 15,400 1.5400 0.171 0.169 - 0.171 0.171 90,168 0.1708 0.00%
1995-10-04 0 1.540 1.520 1.550 - - 0 0 - 0.171 0.169 0.172 - - 0 - 0.00%
1995-10-03 0 1.540 1.520 1.550 - - 0 0 - 0.171 0.169 0.172 - - 0 - 0.00%
1995-10-02 0 1.540 1.520 1.560 - - 0 0 - 0.171 0.169 0.173 - - 0 - 0.00%
1995-09-29 0 1.540 1.520 1.560 1.540 1.540 600,000 924,000 1.5400 0.171 0.169 0.173 0.171 0.171 5,410,052 0.1708 1.32%
1995-09-28 0 1.520 1.520 1.540 1.520 1.530 540,000 821,000 1.5204 0.169 0.169 0.171 0.169 0.170 4,869,047 0.1686 -0.65%
1995-09-27 0 1.530 1.530 1.560 1.530 1.540 210,000 323,300 1.5395 0.170 0.170 0.173 0.170 0.171 1,893,518 0.1707 -0.65%
1995-09-26 0 1.540 1.530 1.550 1.540 1.540 70,000 107,800 1.5400 0.171 0.170 0.172 0.171 0.171 631,173 0.1708 -0.65%
1995-09-25 0 1.550 1.540 1.550 1.540 1.550 360,000 557,900 1.5497 0.172 0.171 0.172 0.171 0.172 3,246,031 0.1719 -0.64%
1995-09-22 0 1.560 1.560 1.570 1.560 1.560 10,000 15,600 1.5600 0.173 0.173 0.174 0.173 0.173 90,168 0.1730 -0.64%
1995-09-21 0 1.570 1.570 1.610 1.570 1.580 442,000 694,940 1.5723 0.174 0.174 0.179 0.174 0.175 3,985,405 0.1744 -1.26%
1995-09-20 0 1.660 1.640 1.660 - - 0 0 - 0.176 0.174 0.176 - - 0 - 0.00%
1995-09-19 0 1.660 1.640 1.720 1.660 1.690 152,000 253,280 1.6663 0.176 0.174 0.183 0.176 0.180 1,430,885 0.1770 -2.35%
1995-09-18 0 1.700 1.700 1.750 1.700 1.700 60,000 102,000 1.7000 0.181 0.181 0.186 0.181 0.181 564,823 0.1806 0.00%
1995-09-15 0 1.700 1.680 1.730 - - 0 0 - 0.181 0.178 0.184 - - 0 - 0.00%
1995-09-14 0 1.700 1.700 - 1.700 1.700 50,000 85,000 1.7000 0.181 0.181 - 0.181 0.181 470,686 0.1806 0.59%
1995-09-13 0 1.690 1.690 1.710 1.670 1.690 230,000 388,300 1.6883 0.180 0.180 0.182 0.177 0.180 2,165,155 0.1793 1.81%
1995-09-12 0 1.660 1.660 - 1.660 1.660 1,076,000 1,804,200 1.6768 0.176 0.176 - 0.176 0.176 10,129,159 0.1781 1.22%
1995-09-11 0 1.640 1.630 1.670 1.640 1.640 20,000 32,800 1.6400 0.174 0.173 0.177 0.174 0.174 188,274 0.1742 -1.20%
1995-09-08 0 1.660 1.600 1.660 1.630 1.660 30,000 49,200 1.6400 0.176 0.170 0.176 0.173 0.176 282,412 0.1742 0.61%
1995-09-07 0 1.650 1.640 1.690 1.640 1.670 294,000 487,860 1.6594 0.175 0.174 0.180 0.174 0.177 2,767,633 0.1763 2.48%
1995-09-06 0 1.610 1.610 1.640 1.600 1.640 1,292,000 2,081,820 1.6113 0.171 0.171 0.174 0.170 0.174 12,162,522 0.1712 1.26%
1995-09-05 0 1.590 1.590 1.610 1.590 1.600 452,000 720,820 1.5947 0.169 0.169 0.171 0.169 0.170 4,255,000 0.1694 -1.24%
1995-09-04 0 1.610 1.600 1.610 1.610 1.620 95,000 153,740 1.6183 0.171 0.170 0.171 0.171 0.172 894,303 0.1719 0.00%
1995-09-01 0 1.610 1.600 1.620 1.610 1.610 300,000 483,000 1.6100 0.171 0.170 0.172 0.171 0.171 2,824,115 0.1710 0.00%
1995-08-31 0 1.610 1.610 1.620 1.610 1.620 392,000 633,620 1.6164 0.171 0.171 0.172 0.171 0.172 3,690,177 0.1717 -0.62%
1995-08-30 0 1.620 1.620 1.630 1.620 1.620 50,000 81,000 1.6200 0.172 0.172 0.173 0.172 0.172 470,686 0.1721 0.62%
1995-08-29 0 1.610 1.610 1.630 1.610 1.650 34,000 55,560 1.6341 0.171 0.171 0.173 0.171 0.175 320,066 0.1736 -1.83%
1995-08-25 0 1.640 1.630 1.640 1.630 1.640 168,000 274,220 1.6323 0.174 0.173 0.174 0.173 0.174 1,581,504 0.1734 0.00%
1995-08-24 0 1.640 1.630 1.640 1.630 1.640 50,000 81,800 1.6360 0.174 0.173 0.174 0.173 0.174 470,686 0.1738 1.23%
1995-08-23 0 1.620 1.620 1.640 1.620 1.620 20,000 32,400 1.6200 0.172 0.172 0.174 0.172 0.172 188,274 0.1721 0.62%
1995-08-22 0 1.610 1.600 - 1.600 1.610 220,000 354,000 1.6091 0.171 0.170 - 0.170 0.171 2,071,018 0.1709 1.90%
1995-08-21 0 1.580 1.600 1.610 1.580 1.600 2,872,000 4,550,160 1.5843 0.168 0.170 0.171 0.168 0.170 27,036,195 0.1683 -1.25%
1995-08-18 0 1.600 1.580 1.600 1.600 1.630 1,238,000 1,989,800 1.6073 0.170 0.168 0.170 0.170 0.173 11,654,181 0.1707 -1.84%
1995-08-17 0 1.630 1.630 1.660 1.630 1.630 30,000 48,900 1.6300 0.173 0.173 0.176 0.173 0.173 282,412 0.1732 -4.12%
1995-08-16 0 1.700 1.630 1.700 - - 0 0 - 0.181 0.173 0.181 - - 0 - 0.00%
1995-08-15 0 1.700 1.640 1.700 1.600 1.720 516,000 861,140 1.6689 0.181 0.174 0.181 0.170 0.183 4,857,478 0.1773 6.25%
1995-08-14 0 1.600 1.600 - 1.600 1.600 80,000 128,000 1.6000 0.170 0.170 - 0.170 0.170 753,097 0.1700 -1.23%
1995-08-11 0 1.620 1.600 1.630 - - 0 0 - 0.172 0.170 0.173 - - 0 - 0.00%
1995-08-10 0 1.620 1.620 1.630 1.620 1.620 108,000 174,960 1.6200 0.172 0.172 0.173 0.172 0.172 1,016,681 0.1721 0.62%
1995-08-09 0 1.610 1.610 - 1.610 1.620 180,000 291,000 1.6167 0.171 0.171 - 0.171 0.172 1,694,469 0.1717 -0.62%
1995-08-08 0 1.620 1.610 1.640 1.620 1.640 340,000 554,600 1.6312 0.172 0.171 0.174 0.172 0.174 3,200,664 0.1733 -0.61%
1995-08-07 0 1.630 1.630 1.640 1.630 1.630 290,000 472,700 1.6300 0.173 0.173 0.174 0.173 0.173 2,729,978 0.1732 0.00%
1995-08-04 0 1.630 1.620 1.640 1.620 1.630 60,000 97,600 1.6267 0.173 0.172 0.174 0.172 0.173 564,823 0.1728 0.62%
1995-08-03 0 1.620 1.600 1.640 1.600 1.620 110,000 178,000 1.6182 0.172 0.170 0.174 0.170 0.172 1,035,509 0.1719 1.25%
1995-08-02 0 1.600 1.600 1.620 1.600 1.600 14,000 22,400 1.6000 0.170 0.170 0.172 0.170 0.170 131,792 0.1700 0.00%
1995-08-01 0 1.600 1.600 1.620 1.600 1.600 20,000 32,000 1.6000 0.170 0.170 0.172 0.170 0.170 188,274 0.1700 0.00%
1995-07-31 0 1.600 1.600 1.630 1.600 1.600 174,000 278,400 1.6000 0.170 0.170 0.173 0.170 0.170 1,637,987 0.1700 -0.62%
1995-07-28 0 1.610 1.600 1.640 - - 0 0 - 0.171 0.170 0.174 - - 0 - 0.00%
1995-07-27 0 1.610 1.600 1.650 - - 0 0 - 0.171 0.170 0.175 - - 0 - 0.00%
1995-07-26 0 1.610 1.600 1.660 1.600 1.610 24,000 38,600 1.6083 0.171 0.170 0.176 0.170 0.171 225,929 0.1708 -2.42%
1995-07-25 0 1.650 1.620 1.660 - - 0 0 - 0.175 0.172 0.176 - - 0 - 0.00%
1995-07-24 0 1.650 1.640 1.670 1.640 1.660 322,000 530,600 1.6478 0.175 0.174 0.177 0.174 0.176 3,031,217 0.1750 0.00%
1995-07-21 0 1.650 1.620 1.660 1.650 1.650 80,000 132,000 1.6500 0.175 0.172 0.176 0.175 0.175 753,097 0.1753 1.85%
1995-07-20 0 1.620 1.590 1.640 1.620 1.620 10,000 16,200 1.6200 0.172 0.169 0.174 0.172 0.172 94,137 0.1721 -0.61%
1995-07-19 0 1.630 1.590 1.630 1.630 1.630 10,000 16,300 1.6300 0.173 0.169 0.173 0.173 0.173 94,137 0.1732 0.62%
1995-07-18 0 1.620 1.620 1.630 1.620 1.620 40,000 64,800 1.6200 0.172 0.172 0.173 0.172 0.172 376,549 0.1721 1.25%
1995-07-17 0 1.600 1.580 1.600 1.660 1.660 10,000 16,600 1.6600 0.170 0.168 0.170 0.176 0.176 94,137 0.1763 -4.76%
1995-07-14 0 1.680 1.600 1.680 1.680 1.680 10,000 16,800 1.6800 0.178 0.170 0.178 0.178 0.178 94,137 0.1785 0.60%
1995-07-13 0 1.670 - 1.690 - - 0 0 - 0.177 - 0.180 - - 0 - 0.00%
1995-07-12 0 1.670 1.620 1.680 - - 0 0 - 0.177 0.172 0.178 - - 0 - 0.00%
1995-07-11 0 1.670 1.630 1.670 1.650 1.700 50,000 83,600 1.6720 0.177 0.173 0.177 0.175 0.181 470,686 0.1776 1.83%
1995-07-10 0 1.640 1.630 1.640 1.630 1.650 130,000 213,400 1.6415 0.174 0.173 0.174 0.173 0.175 1,223,783 0.1744 -0.61%
1995-07-07 0 1.650 1.650 1.660 1.630 1.660 690,000 1,111,700 1.6112 0.175 0.175 0.176 0.173 0.176 6,495,465 0.1712 0.00%
1995-07-06 0 1.650 1.590 1.660 1.650 1.670 198,000 328,680 1.6600 0.175 0.169 0.176 0.175 0.177 1,863,916 0.1763 -1.20%
1995-07-05 0 1.670 1.670 1.680 1.670 1.670 30,000 50,100 1.6700 0.177 0.177 0.178 0.177 0.177 282,412 0.1774 -1.18%
1995-07-04 0 1.690 1.680 1.700 1.650 1.690 826,000 1,370,200 1.6588 0.180 0.178 0.181 0.175 0.180 7,775,730 0.1762 2.42%
1995-07-03 0 1.650 1.650 1.690 1.650 1.660 40,000 66,200 1.6550 0.175 0.175 0.180 0.175 0.176 376,549 0.1758 -2.37%
1995-06-30 0 1.690 1.690 1.710 1.650 1.710 330,000 553,000 1.6758 0.180 0.180 0.182 0.175 0.182 3,106,527 0.1780 0.00%
1995-06-29 0 1.690 1.680 1.720 1.690 1.730 640,000 1,094,500 1.7102 0.180 0.178 0.183 0.180 0.184 6,024,779 0.1817 0.00%
1995-06-28 0 1.690 1.660 1.700 1.680 1.710 190,000 321,500 1.6921 0.180 0.176 0.181 0.178 0.182 1,788,606 0.1797 -1.17%
1995-06-27 0 1.710 1.700 1.720 1.630 1.720 1,004,000 1,702,900 1.6961 0.182 0.181 0.183 0.173 0.183 9,451,372 0.1802 6.88%
1995-06-26 0 1.600 1.600 - 1.600 1.600 244,000 390,400 1.6000 0.170 0.170 - 0.170 0.170 2,296,947 0.1700 0.00%
1995-06-23 0 1.600 1.590 1.600 1.600 1.620 408,000 653,900 1.6027 0.170 0.169 0.170 0.170 0.172 3,840,796 0.1703 -0.62%
1995-06-22 0 1.610 1.610 1.660 1.600 1.650 92,000 149,940 1.6298 0.171 0.171 0.176 0.170 0.175 866,062 0.1731 -4.17%
1995-06-21 0 1.680 1.650 1.690 1.660 1.680 60,000 99,800 1.6633 0.178 0.175 0.180 0.176 0.178 564,823 0.1767 1.82%
1995-06-20 0 1.650 1.620 1.650 1.650 1.670 200,000 331,500 1.6575 0.175 0.172 0.175 0.175 0.177 1,882,743 0.1761 -1.79%
1995-06-16 0 1.680 1.660 1.690 1.670 1.720 482,000 817,340 1.6957 0.178 0.176 0.180 0.177 0.183 4,537,411 0.1801 -3.45%
1995-06-15 0 1.740 1.700 1.740 1.580 1.740 1,744,000 2,836,800 1.6266 0.185 0.181 0.185 0.168 0.185 16,417,522 0.1728 10.13%
1995-06-14 0 1.580 1.570 1.580 1.550 1.590 82,000 127,980 1.5607 0.168 0.167 0.168 0.165 0.169 771,925 0.1658 -0.63%
1995-06-13 0 1.590 1.590 1.600 1.480 1.590 1,306,000 2,038,780 1.5611 0.169 0.169 0.170 0.157 0.169 12,294,314 0.1658 6.71%
1995-06-12 0 1.490 1.480 1.490 1.480 1.500 80,000 119,080 1.4885 0.158 0.157 0.158 0.157 0.159 753,097 0.1581 -1.32%
1995-06-09 0 1.510 1.510 1.520 1.440 1.550 2,804,000 4,209,460 1.5012 0.160 0.160 0.161 0.153 0.165 26,396,062 0.1595 7.09%
1995-06-08 0 1.410 1.410 1.440 - - 0 0 - 0.150 0.150 0.153 - - 0 - 0.71%
1995-06-07 0 1.400 1.400 1.430 1.400 1.420 70,000 98,400 1.4057 0.149 0.149 0.152 0.149 0.151 658,960 0.1493 0.00%
1995-06-06 0 1.400 1.400 1.440 - - 0 0 - 0.149 0.149 0.153 - - 0 - 0.00%
1995-06-05 0 1.400 1.400 1.430 - - 0 0 - 0.149 0.149 0.152 - - 0 - 0.72%
1995-06-01 0 1.390 1.380 1.410 1.370 1.390 600,000 827,000 1.3783 0.148 0.147 0.150 0.146 0.148 5,648,230 0.1464 1.46%
1995-05-31 0 1.370 1.360 1.390 1.370 1.370 152,000 208,240 1.3700 0.146 0.144 0.148 0.146 0.146 1,430,885 0.1455 0.00%
1995-05-30 0 1.370 1.360 1.370 1.370 1.370 98,000 134,260 1.3700 0.146 0.144 0.146 0.146 0.146 922,544 0.1455 -0.72%
1995-05-29 0 1.380 1.350 1.380 1.380 1.380 100,000 138,000 1.3800 0.147 0.143 0.147 0.147 0.147 941,372 0.1466 0.00%
1995-05-26 0 1.380 1.370 1.380 - - 2,248,000 3,102,240 1.3800 0.147 0.146 0.147 - - 21,162,035 0.1466 -1.43%
1995-05-25 0 1.400 1.380 1.400 - - 0 0 - 0.149 0.147 0.149 - - 0 - 0.00%
1995-05-24 0 1.400 1.380 1.410 - - 0 0 - 0.149 0.147 0.150 - - 0 - 0.00%
1995-05-23 0 1.400 1.400 1.420 1.400 1.420 470,000 659,900 1.4040 0.149 0.149 0.151 0.149 0.151 4,424,447 0.1491 0.72%
1995-05-22 0 1.390 1.350 1.390 - - 0 0 - 0.148 0.143 0.148 - - 0 - -0.71%
1995-05-19 0 1.400 1.350 1.400 - - 0 0 - 0.149 0.143 0.149 - - 0 - 0.00%
1995-05-18 0 1.400 1.350 1.400 - - 0 0 - 0.149 0.143 0.149 - - 0 - 0.00%
1995-05-17 0 1.400 1.390 1.400 1.380 1.400 1,660,000 2,320,340 1.3978 0.149 0.148 0.149 0.147 0.149 15,626,770 0.1485 1.45%
1995-05-16 0 1.380 1.380 1.420 1.380 1.400 200,000 279,200 1.3960 0.147 0.147 0.151 0.147 0.149 1,882,743 0.1483 -3.50%
1995-05-15 0 1.430 - 1.430 - - 0 0 - 0.152 - 0.152 - - 0 - 0.00%
1995-05-12 0 1.430 1.400 1.430 1.360 1.430 248,000 340,200 1.3718 0.152 0.149 0.152 0.144 0.152 2,334,602 0.1457 2.14%
1995-05-11 0 1.400 1.360 1.400 - - 0 0 - 0.149 0.144 0.149 - - 0 - 0.00%
1995-05-10 0 1.400 1.370 1.440 - - 0 0 - 0.149 0.146 0.153 - - 0 - 0.00%
1995-05-09 0 1.400 1.370 1.400 1.400 1.400 1,210,000 1,694,000 1.4000 0.149 0.146 0.149 0.149 0.149 11,390,597 0.1487 2.94%
1995-05-08 0 1.360 1.360 1.400 - - 0 0 - 0.144 0.144 0.149 - - 0 - 0.00%
1995-05-05 0 1.360 1.350 1.390 - - 0 0 - 0.144 0.143 0.148 - - 0 - 0.00%
1995-05-04 0 1.360 1.360 - - - 0 0 - 0.144 0.144 - - - 0 - 0.00%
1995-05-03 0 1.360 1.360 - - - 0 0 - 0.144 0.144 - - - 0 - 0.74%
1995-05-02 0 1.350 1.350 1.390 - - 0 0 - 0.143 0.143 0.148 - - 0 - 0.00%
1995-05-01 0 1.350 1.350 1.390 1.350 1.390 4,000 5,480 1.3700 0.143 0.143 0.148 0.143 0.148 37,655 0.1455 -0.74%
1995-04-28 0 1.360 1.350 - - - 0 0 - 0.144 0.143 - - - 0 - 0.00%
1995-04-27 0 1.360 1.360 1.400 1.360 1.360 42,000 57,120 1.3600 0.144 0.144 0.149 0.144 0.144 395,376 0.1445 -1.45%
1995-04-26 0 1.380 1.350 1.380 - - 0 0 - 0.147 0.143 0.147 - - 0 - 0.00%
1995-04-25 0 1.380 1.380 1.420 - - 0 0 - 0.147 0.147 0.151 - - 0 - 0.00%
1995-04-24 0 1.380 1.380 1.410 1.380 1.400 54,000 75,560 1.3993 0.147 0.147 0.150 0.147 0.149 508,341 0.1486 0.00%
1995-04-21 0 1.380 1.380 - 1.380 1.380 50,000 69,000 1.3800 0.147 0.147 - 0.147 0.147 470,686 0.1466 2.22%
1995-04-20 0 1.350 1.350 - 1.350 1.350 80,000 108,000 1.3500 0.143 0.143 - 0.143 0.143 753,097 0.1434 2.27%
1995-04-19 0 1.320 1.320 1.340 1.320 1.330 40,000 53,100 1.3275 0.140 0.140 0.142 0.140 0.141 376,549 0.1410 0.00%
1995-04-18 0 1.320 1.320 1.350 - - 0 0 - 0.140 0.140 0.143 - - 0 - 0.00%
1995-04-13 0 1.320 1.320 1.350 - - 0 0 - 0.140 0.140 0.143 - - 0 - 0.00%
1995-04-12 0 1.320 1.320 1.330 1.320 1.330 1,438,000 1,899,160 1.3207 0.140 0.140 0.141 0.140 0.141 13,536,925 0.1403 0.76%
1995-04-11 0 1.310 1.300 1.320 1.310 1.330 2,050,000 2,705,900 1.3200 0.139 0.138 0.140 0.139 0.141 19,298,119 0.1402 -2.96%
1995-04-10 0 1.350 1.340 1.390 1.350 1.350 20,000 27,000 1.3500 0.143 0.142 0.148 0.143 0.143 188,274 0.1434 0.00%
1995-04-07 0 1.350 1.330 1.360 - - 0 0 - 0.143 0.141 0.144 - - 0 - 0.00%
1995-04-06 0 1.350 - 1.390 - - 0 0 - 0.143 - 0.148 - - 0 - 0.00%
1995-04-04 0 1.350 1.300 1.430 1.350 1.350 50,000 67,500 1.3500 0.143 0.138 0.152 0.143 0.143 470,686 0.1434 -2.88%
1995-04-03 0 1.390 - 1.400 - - 100,000 139,000 1.3900 0.148 - 0.149 - - 941,372 0.1477 0.00%
1995-03-31 0 1.390 1.350 1.390 1.320 1.420 280,000 382,900 1.3675 0.148 0.143 0.148 0.140 0.151 2,635,841 0.1453 6.92%
1995-03-30 0 1.300 1.250 1.300 1.300 1.300 90,000 117,000 1.3000 0.138 0.133 0.138 0.138 0.138 847,235 0.1381 0.00%
1995-03-29 0 1.300 1.300 1.310 1.300 1.340 690,000 899,340 1.3034 0.138 0.138 0.139 0.138 0.142 6,495,465 0.1385 0.00%
1995-03-28 0 1.300 1.250 1.300 1.300 1.300 100,000 130,000 1.3000 0.138 0.133 0.138 0.138 0.138 941,372 0.1381 3.17%
1995-03-27 0 1.260 1.260 1.300 - - 0 0 - 0.134 0.134 0.138 - - 0 - 0.00%
1995-03-24 0 1.260 1.260 1.300 - - 0 0 - 0.134 0.134 0.138 - - 0 - 0.00%
1995-03-23 0 1.260 1.250 1.290 1.250 1.260 140,000 176,000 1.2571 0.134 0.133 0.137 0.133 0.134 1,317,920 0.1335 -3.08%
1995-03-22 0 1.300 1.260 1.300 1.300 1.300 10,000 13,000 1.3000 0.138 0.134 0.138 0.138 0.138 94,137 0.1381 4.00%
1995-03-21 0 1.250 1.250 1.280 1.250 1.250 140,000 175,000 1.2500 0.133 0.133 0.136 0.133 0.133 1,317,920 0.1328 0.00%
1995-03-20 0 1.250 1.240 1.250 1.250 1.250 60,000 75,000 1.2500 0.133 0.132 0.133 0.133 0.133 564,823 0.1328 0.00%
1995-03-17 0 1.250 - 1.200 1.200 1.290 30,000 37,400 1.2467 0.133 - 0.127 0.127 0.137 282,412 0.1324 -3.85%
1995-03-16 0 1.300 1.300 - 1.250 1.250 100,000 125,000 1.2500 0.138 0.138 - 0.133 0.133 941,372 0.1328 4.84%
1995-03-15 0 1.240 1.220 1.250 1.240 1.250 100,000 124,500 1.2450 0.132 0.130 0.133 0.132 0.133 941,372 0.1323 2.48%
1995-03-14 0 1.210 - 1.300 - - 0 0 - 0.129 - 0.138 - - 0 - 0.00%
1995-03-13 0 1.210 1.210 - - - 0 0 - 0.129 0.129 - - - 0 - 1.68%
1995-03-10 0 1.190 1.190 - - - 0 0 - 0.126 0.126 - - - 0 - 0.00%
1995-03-09 0 1.190 1.190 - 1.190 1.190 60,000 71,400 1.1900 0.126 0.126 - 0.126 0.126 564,823 0.1264 -2.46%
1995-03-08 0 1.220 1.180 - - - 0 0 - 0.130 0.125 - - - 0 - 0.00%
1995-03-07 0 1.220 1.200 - 1.220 1.230 98,000 119,960 1.2241 0.130 0.127 - 0.130 0.131 922,544 0.1300 -3.17%
1995-03-06 0 1.260 1.250 - 1.260 1.290 148,000 187,720 1.2684 0.134 0.133 - 0.134 0.137 1,393,230 0.1347 -3.08%
1995-03-03 0 1.300 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1995-03-02 0 1.300 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1995-03-01 0 1.300 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1995-02-28 0 1.300 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1995-02-27 0 1.300 1.250 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
1995-02-24 0 1.300 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1995-02-23 0 1.300 - - - - 0 0 - 0.138 - - - - 0 - 0.00%
1995-02-22 0 1.300 1.250 1.330 1.300 1.300 44,000 57,200 1.3000 0.138 0.133 0.141 0.138 0.138 414,204 0.1381 0.00%
1995-02-21 0 1.300 1.250 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
1995-02-20 0 1.300 1.250 - - - 0 0 - 0.138 0.133 - - - 0 - 0.00%
1995-02-17 0 1.300 1.230 1.320 1.280 1.300 90,000 116,500 1.2944 0.138 0.131 0.140 0.136 0.138 847,235 0.1375 3.17%
1995-02-16 0 1.260 1.240 1.260 1.280 1.340 330,000 431,100 1.3064 0.134 0.132 0.134 0.136 0.142 3,106,527 0.1388 -2.33%
1995-02-15 0 1.290 1.250 - - - 0 0 - 0.137 0.133 - - - 0 - 0.00%
1995-02-14 0 1.290 - - - - 0 0 - 0.137 - - - - 0 - 0.00%
1995-02-13 0 1.290 - 1.290 - - 0 0 - 0.137 - 0.137 - - 0 - 0.00%
1995-02-10 0 1.290 - 1.290 - - 0 0 - 0.137 - 0.137 - - 0 - -0.77%
1995-02-09 0 1.300 1.260 1.300 1.300 1.300 76,000 98,800 1.3000 0.138 0.134 0.138 0.138 0.138 715,442 0.1381 0.00%
1995-02-08 0 1.300 1.280 1.300 1.300 1.310 140,000 182,100 1.3007 0.138 0.136 0.138 0.138 0.139 1,317,920 0.1382 0.00%
1995-02-07 0 1.300 1.270 1.300 1.300 1.310 500,000 651,000 1.3020 0.138 0.135 0.138 0.138 0.139 4,706,858 0.1383 -3.70%
1995-02-06 0 1.350 1.350 - 1.230 1.300 1,100,000 1,412,000 1.2836 0.143 0.143 - 0.131 0.138 10,355,088 0.1364 14.41%
1995-02-03 0 1.180 - 1.280 1.180 1.270 240,000 302,000 1.2583 0.125 - 0.136 0.125 0.135 2,259,292 0.1337 -6.35%
1995-01-30 0 1.260 1.230 1.270 1.260 1.260 84,000 106,180 1.2640 0.134 0.131 0.135 0.134 0.134 790,752 0.1343 -3.08%
1995-01-27 0 1.300 1.220 1.340 1.260 1.260 50,000 63,000 1.2600 0.138 0.130 0.142 0.134 0.134 470,686 0.1338 0.00%
1995-01-26 0 1.300 1.270 1.340 1.300 1.300 50,000 65,000 1.3000 0.138 0.135 0.142 0.138 0.138 470,686 0.1381 -2.99%
1995-01-25 0 1.340 1.340 - 1.340 1.390 44,000 59,700 1.3568 0.142 0.142 - 0.142 0.148 414,204 0.1441 -4.29%
1995-01-24 0 1.400 - 1.400 - - 0 0 - 0.149 - 0.149 - - 0 - 0.00%
1995-01-23 0 1.400 - - - - 0 0 - 0.149 - - - - 0 - 0.00%
1995-01-20 0 1.400 - 1.460 - - 0 0 - 0.149 - 0.155 - - 0 - 0.00%
1995-01-19 0 1.400 1.360 1.550 1.400 1.440 90,000 126,800 1.4089 0.149 0.144 0.165 0.149 0.153 847,235 0.1497 -2.78%
1995-01-18 0 1.480 1.480 1.520 1.480 1.480 96,000 142,080 1.4800 0.153 0.153 0.157 0.153 0.153 928,820 0.1530 -3.90%
1995-01-17 0 1.540 - 1.550 - - 0 0 - 0.159 - 0.160 - - 0 - 0.00%
1995-01-16 0 1.540 - 1.540 1.540 1.550 90,000 139,100 1.5456 0.159 - 0.159 0.159 0.160 870,769 0.1597 0.00%
1995-01-13 0 1.540 - 1.540 - - 0 0 - 0.159 - 0.159 - - 0 - 0.00%
1995-01-12 0 1.540 - 1.540 - - 0 0 - 0.159 - 0.159 - - 0 - -0.65%
1995-01-11 0 1.550 - 1.550 1.550 1.550 162,000 251,100 1.5500 0.160 - 0.160 0.160 0.160 1,567,384 0.1602 0.00%
1995-01-10 0 1.550 1.520 1.550 - - 0 0 - 0.160 0.157 0.160 - - 0 - -1.90%
1995-01-09 0 1.580 - 1.580 1.580 1.580 62,000 97,960 1.5800 0.163 - 0.163 0.163 0.163 599,863 0.1633 0.00%
1995-01-06 0 1.580 1.550 1.580 1.580 1.600 860,000 1,358,300 1.5794 0.163 0.160 0.163 0.163 0.165 8,320,680 0.1632 -1.25%
1995-01-05 0 1.600 1.540 1.620 - - 0 0 - 0.165 0.159 0.167 - - 0 - 0.00%
1995-01-04 0 1.600 1.600 - 1.550 1.590 130,000 202,700 1.5592 0.165 0.165 - 0.160 0.164 1,257,777 0.1612 2.56%
1995-01-03 0 1.560 1.520 1.560 1.560 1.560 50,000 78,000 1.5600 0.161 0.157 0.161 0.161 0.161 483,760 0.1612 -1.89%
1994-12-30 0 1.590 - 1.600 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
1994-12-29 0 1.590 - 1.600 - - 0 0 - 0.164 - 0.165 - - 0 - 0.00%
1994-12-28 0 1.590 - 1.590 - - 0 0 - 0.164 - 0.164 - - 0 - -1.85%
1994-12-23 0 1.620 - 1.620 1.590 1.650 226,000 363,000 1.6062 0.167 - 0.167 0.164 0.171 2,186,597 0.1660 1.89%
1994-12-22 0 1.590 - 1.600 1.580 1.700 390,000 625,700 1.6044 0.164 - 0.165 0.163 0.176 3,773,331 0.1658 1.27%
1994-12-21 0 1.570 1.540 1.580 1.570 1.580 70,000 110,280 1.5754 0.162 0.159 0.163 0.162 0.163 677,265 0.1628 0.00%
1994-12-20 0 1.570 1.530 1.570 - - 0 0 - 0.162 0.158 0.162 - - 0 - 0.00%
1994-12-19 0 1.570 1.540 1.580 1.570 1.570 100,000 157,000 1.5700 0.162 0.159 0.163 0.162 0.162 967,521 0.1623 -0.63%
1994-12-16 0 1.580 1.560 1.580 1.580 1.590 110,000 174,300 1.5845 0.163 0.161 0.163 0.163 0.164 1,064,273 0.1638 0.00%
1994-12-15 0 1.580 - 1.580 - - 0 0 - 0.163 - 0.163 - - 0 - 0.00%
1994-12-14 0 1.580 - 1.600 - - 0 0 - 0.163 - 0.165 - - 0 - 0.00%
1994-12-13 0 1.580 - 1.600 - - 0 0 - 0.163 - 0.165 - - 0 - 0.00%
1994-12-12 0 1.580 - 1.600 - - 0 0 - 0.163 - 0.165 - - 0 - 0.00%
1994-12-09 0 1.580 - 1.600 - - 0 0 - 0.163 - 0.165 - - 0 - 0.00%
1994-12-08 0 1.580 1.580 1.600 1.580 1.580 6,000 9,480 1.5800 0.163 0.163 0.165 0.163 0.163 58,051 0.1633 2.60%
1994-12-07 0 1.540 1.500 1.580 1.540 1.540 50,000 77,000 1.5400 0.159 0.155 0.163 0.159 0.159 483,760 0.1592 -2.53%
1994-12-06 0 1.580 - 1.580 - - 0 0 - 0.163 - 0.163 - - 0 - -3.66%
1994-12-05 0 1.640 1.560 1.640 1.600 1.640 4,000 6,480 1.6200 0.170 0.161 0.170 0.165 0.170 38,701 0.1674 -3.53%
1994-12-02 0 1.700 - 1.700 1.550 1.700 76,000 126,700 1.6671 0.176 - 0.176 0.160 0.176 735,316 0.1723 0.00%
1994-12-01 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-30 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-29 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-28 0 1.700 - 1.700 1.700 1.700 30,000 51,000 1.7000 0.176 - 0.176 0.176 0.176 290,256 0.1757 0.00%
1994-11-25 0 1.700 - 1.700 1.700 1.700 100,000 170,000 1.7000 0.176 - 0.176 0.176 0.176 967,521 0.1757 0.00%
1994-11-24 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-23 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-22 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-21 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-18 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-17 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-16 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-15 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-14 0 1.700 - 1.700 - - 0 0 - 0.176 - 0.176 - - 0 - 0.00%
1994-11-11 0 1.700 - 1.700 1.700 1.740 42,000 72,280 1.7210 0.176 - 0.176 0.176 0.180 406,359 0.1779 0.00%
1994-11-10 0 1.700 1.650 - 1.660 1.700 600,000 1,006,500 1.6775 0.176 0.171 - 0.172 0.176 5,805,125 0.1734 2.41%
1994-11-09 0 1.660 1.620 1.660 - - 0 0 - 0.172 0.167 0.172 - - 0 - 0.00%
1994-11-08 0 1.660 1.640 1.660 1.650 1.660 52,000 85,820 1.6504 0.172 0.170 0.172 0.171 0.172 503,111 0.1706 -0.60%
1994-11-07 0 1.670 - 1.700 - - 0 0 - 0.173 - 0.176 - - 0 - 0.00%
1994-11-04 0 1.670 - - 1.670 1.670 310,000 517,700 1.6700 0.173 - - 0.173 0.173 2,999,315 0.1726 0.00%
1994-11-03 0 1.670 1.650 1.710 - - 0 0 - 0.173 0.171 0.177 - - 0 - 0.00%
1994-11-02 0 1.670 1.640 1.670 - - 0 0 - 0.173 0.170 0.173 - - 0 - -0.60%
1994-11-01 0 1.680 - 1.720 - - 0 0 - 0.174 - 0.178 - - 0 - 0.00%
1994-10-31 0 1.680 - 1.720 - - 0 0 - 0.174 - 0.178 - - 0 - 0.00%
1994-10-28 0 1.680 - 1.720 - - 0 0 - 0.174 - 0.178 - - 0 - 0.00%
1994-10-27 0 1.680 1.620 1.680 1.680 1.680 50,000 84,000 1.6800 0.174 0.167 0.174 0.174 0.174 483,760 0.1736 2.44%
1994-10-26 0 1.640 - - 1.640 1.660 164,000 269,360 1.6424 0.170 - - 0.170 0.172 1,586,734 0.1698 -1.20%
1994-10-25 0 1.660 1.660 1.700 1.660 1.660 44,000 73,040 1.6600 0.172 0.172 0.176 0.172 0.172 425,709 0.1716 -6.74%
1994-10-24 0 1.780 - 1.780 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1994-10-21 0 1.780 - 1.780 1.780 1.780 100,000 178,000 1.7800 0.184 - 0.184 0.184 0.184 967,521 0.1840 -2.73%
1994-10-20 0 1.830 1.750 1.830 - - 0 0 - 0.189 0.181 0.189 - - 0 - 0.00%
1994-10-19 0 1.830 - 1.830 - - 0 0 - 0.189 - 0.189 - - 0 - -0.54%
1994-10-18 0 1.840 - 1.840 - - 0 0 - 0.190 - 0.190 - - 0 - 0.00%
1994-10-17 0 1.840 - 1.840 1.840 1.840 50,000 92,000 1.8400 0.190 - 0.190 0.190 0.190 483,760 0.1902 0.00%
1994-10-14 0 1.840 1.800 1.860 1.840 1.840 40,000 73,600 1.8400 0.190 0.186 0.192 0.190 0.190 387,008 0.1902 2.22%
1994-10-12 0 1.800 1.780 - - - 0 0 - 0.186 0.184 - - - 0 - 0.00%
1994-10-11 0 1.800 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1994-10-10 0 1.800 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1994-10-07 0 1.800 - - - - 0 0 - 0.186 - - - - 0 - 0.00%
1994-10-06 0 1.800 1.760 1.840 - - 0 0 - 0.186 0.182 0.190 - - 0 - 0.00%
1994-10-05 0 1.800 1.780 - - - 0 0 - 0.186 0.184 - - - 0 - 0.00%
1994-10-04 0 1.800 1.750 - 1.800 1.800 14,000 25,200 1.8000 0.186 0.181 - 0.186 0.186 135,453 0.1860 1.12%
1994-10-03 0 1.780 1.750 1.790 1.770 1.790 90,000 159,620 1.7736 0.184 0.181 0.185 0.183 0.185 870,769 0.1833 1.71%
1994-09-30 0 1.750 1.700 - 1.690 1.810 880,000 1,548,300 1.7594 0.181 0.176 - 0.175 0.187 8,514,184 0.1818 4.79%
1994-09-29 0 1.670 1.660 - 1.670 1.700 1,000,000 1,678,500 1.6785 0.173 0.172 - 0.173 0.176 9,675,209 0.1735 -1.76%
1994-09-28 0 1.700 - 1.700 1.700 1.700 10,000 17,000 1.7000 0.176 - 0.176 0.176 0.176 96,752 0.1757 -5.56%
1994-09-27 0 1.800 - 1.800 - - 0 0 - 0.186 - 0.186 - - 0 - 0.00%
1994-09-26 0 1.800 - 1.800 1.800 1.800 50,000 90,000 1.8000 0.186 - 0.186 0.186 0.186 483,760 0.1860 0.56%
1994-09-23 0 1.790 - 1.800 1.790 1.800 76,000 136,300 1.7934 0.185 - 0.186 0.185 0.186 735,316 0.1854 -1.65%
1994-09-22 0 1.820 - 1.820 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1994-09-20 0 1.820 - 1.820 - - 0 0 - 0.188 - 0.188 - - 0 - 0.00%
1994-09-19 0 1.820 - 1.840 - - 0 0 - 0.188 - 0.190 - - 0 - 0.00%
1994-09-16 0 1.820 - 1.820 1.820 1.820 94,000 171,080 1.8200 0.188 - 0.188 0.188 0.188 909,470 0.1881 0.00%
1994-09-15 0 1.820 1.820 1.840 - - 0 0 - 0.188 0.188 0.190 - - 0 - 0.00%
1994-09-14 0 1.820 1.800 1.840 1.820 1.820 50,000 91,000 1.8200 0.188 0.186 0.190 0.188 0.188 483,760 0.1881 1.11%
1994-09-13 0 1.800 - 1.820 - - 0 0 - 0.186 - 0.188 - - 0 - 0.00%
1994-09-12 0 1.800 1.780 1.820 1.800 1.800 108,000 194,400 1.8000 0.186 0.184 0.188 0.186 0.186 1,044,923 0.1860 1.12%
1994-09-09 0 1.780 1.780 - - - 0 0 - 0.184 0.184 - - - 0 - 1.71%
1994-09-08 0 1.820 1.820 - 1.820 1.840 20,000 36,640 1.8320 0.181 0.181 - 0.181 0.183 201,244 0.1821 0.55%
1994-09-07 0 1.810 1.810 - 1.800 1.800 10,000 18,000 1.8000 0.180 0.180 - 0.179 0.179 100,622 0.1789 0.56%
1994-09-06 0 1.800 - 1.830 1.800 1.850 580,000 1,057,060 1.8225 0.179 - 0.182 0.179 0.184 5,836,086 0.1811 -2.70%
1994-09-05 0 1.850 1.850 1.880 1.850 1.870 294,000 545,100 1.8541 0.184 0.184 0.187 0.184 0.186 2,958,292 0.1843 -1.07%
1994-09-02 0 1.870 1.850 1.870 1.870 1.870 64,000 119,680 1.8700 0.186 0.184 0.186 0.186 0.186 643,982 0.1858 1.08%
1994-09-01 0 1.850 - 1.850 - - 0 0 - 0.184 - 0.184 - - 0 - 0.00%
1994-08-31 0 1.850 1.830 1.850 1.780 1.850 330,000 595,720 1.8052 0.184 0.182 0.184 0.177 0.184 3,320,532 0.1794 2.78%
1994-08-30 0 1.800 - 1.800 1.800 1.830 434,000 787,300 1.8141 0.179 - 0.179 0.179 0.182 4,367,002 0.1803 -1.10%
1994-08-26 0 1.820 1.820 - 1.820 1.840 312,000 569,340 1.8248 0.181 0.181 - 0.181 0.183 3,139,412 0.1814 -1.09%
1994-08-25 0 1.840 - 1.880 1.840 1.880 454,000 842,440 1.8556 0.183 - 0.187 0.183 0.187 4,568,247 0.1844 -1.08%
1994-08-24 0 1.860 - 1.880 1.860 1.860 30,000 55,800 1.8600 0.185 - 0.187 0.185 0.185 301,867 0.1848 -1.06%
1994-08-23 0 1.880 - 1.880 1.850 1.880 224,000 418,380 1.8678 0.187 - 0.187 0.184 0.187 2,253,937 0.1856 0.00%
1994-08-22 0 1.880 - 1.900 1.880 1.880 50,000 94,000 1.8800 0.187 - 0.189 0.187 0.187 503,111 0.1868 -1.05%
1994-08-19 0 1.900 - 1.920 1.900 1.900 92,000 174,800 1.9000 0.189 - 0.191 0.189 0.189 925,724 0.1888 -2.06%
1994-08-18 0 1.940 - 1.940 - - 0 0 - 0.193 - 0.193 - - 0 - -0.51%
1994-08-17 0 1.950 1.930 1.960 1.950 1.960 50,000 97,700 1.9540 0.194 0.192 0.195 0.194 0.195 503,111 0.1942 -0.51%
1994-08-16 0 1.960 - 1.960 1.960 1.970 220,000 431,850 1.9630 0.195 - 0.195 0.195 0.196 2,213,688 0.1951 -0.25%
1994-08-15 0 1.965 - 1.965 1.950 1.965 150,000 294,200 1.9613 0.195 - 0.195 0.194 0.195 1,509,333 0.1949 0.77%
1994-08-12 0 1.950 - 1.950 1.950 1.950 100,000 195,000 1.9500 0.194 - 0.194 0.194 0.194 1,006,222 0.1938 0.00%
1994-08-11 0 1.950 - 1.970 1.950 1.950 50,000 97,500 1.9500 0.194 - 0.196 0.194 0.194 503,111 0.1938 -1.02%
1994-08-10 0 1.970 - 1.970 1.940 1.970 94,000 184,280 1.9604 0.196 - 0.196 0.193 0.196 945,848 0.1948 1.03%
1994-08-09 0 1.950 - 1.950 1.960 1.960 50,000 98,000 1.9600 0.194 - 0.194 0.195 0.195 503,111 0.1948 -2.50%
1994-08-08 0 2.000 - 2.000 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
1994-08-05 0 2.000 1.990 2.000 1.980 2.000 160,000 319,160 1.9948 0.199 0.198 0.199 0.197 0.199 1,609,955 0.1982 0.00%
1994-08-04 0 2.000 1.990 2.000 1.995 2.000 1,600,000 3,199,900 1.9999 0.199 0.198 0.199 0.198 0.199 16,099,548 0.1988 1.01%
1994-08-03 0 1.980 1.970 1.990 1.970 1.980 46,000 90,680 1.9713 0.197 0.196 0.198 0.196 0.197 462,862 0.1959 0.51%
1994-08-02 0 1.970 - 1.990 1.970 1.970 30,000 59,100 1.9700 0.196 - 0.198 0.196 0.196 301,867 0.1958 -1.50%
1994-08-01 0 2.000 - 2.000 2.000 2.000 1,256,000 2,512,000 2.0000 0.199 - 0.199 0.199 0.199 12,638,145 0.1988 0.00%
1994-07-29 0 2.000 - 2.000 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
1994-07-28 0 2.000 - 2.000 2.000 2.000 100,000 200,000 2.0000 0.199 - 0.199 0.199 0.199 1,006,222 0.1988 0.00%
1994-07-27 0 2.000 - 2.000 - - 0 0 - 0.199 - 0.199 - - 0 - 0.00%
1994-07-26 0 2.000 - 2.000 2.000 2.000 20,000 40,000 2.0000 0.199 - 0.199 0.199 0.199 201,244 0.1988 0.00%
1994-07-25 0 2.000 - 2.000 2.000 2.000 1,386,000 2,772,000 2.0000 0.199 - 0.199 0.199 0.199 13,946,233 0.1988 0.00%
1994-07-22 0 2.000 1.990 2.000 - - 0 0 - 0.199 0.198 0.199 - - 0 - -1.96%
1994-07-21 0 2.040 - 2.040 - - 0 0 - 0.203 - 0.203 - - 0 - -0.49%
1994-07-20 0 2.050 - 2.050 2.030 2.050 34,000 69,420 2.0418 0.204 - 0.204 0.202 0.204 342,115 0.2029 0.00%
1994-07-19 0 2.050 1.990 2.050 2.000 2.050 54,000 108,200 2.0037 0.204 0.198 0.204 0.199 0.204 543,360 0.1991 0.00%
1994-07-18 0 2.050 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
1994-07-15 0 2.050 - 2.050 - - 0 0 - 0.204 - 0.204 - - 0 - 0.00%
1994-07-14 0 2.050 - - - - 0 0 - 0.204 - - - - 0 - 0.00%
1994-07-13 0 2.050 - 2.060 2.040 2.050 1,900,000 3,899,120 2.0522 0.204 - 0.205 0.203 0.204 19,118,213 0.2039 0.49%
1994-07-12 0 2.040 - 2.040 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
1994-07-11 0 2.040 - 2.040 - - 0 0 - 0.203 - 0.203 - - 0 - 0.00%
1994-07-08 0 2.040 - 2.040 2.040 2.040 10,000 20,400 2.0400 0.203 - 0.203 0.203 0.203 100,622 0.2027 0.49%
1994-07-07 0 2.030 - 2.040 2.030 2.030 10,000 20,300 2.0300 0.202 - 0.203 0.202 0.202 100,622 0.2017 0.25%
1994-07-06 0 2.025 - - - - 0 0 - 0.201 - - - - 0 - 0.00%
1994-07-05 0 2.025 - 2.030 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
1994-07-04 0 2.025 - 2.030 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
1994-07-01 0 2.025 - 2.030 - - 0 0 - 0.201 - 0.202 - - 0 - 0.00%
1994-06-30 0 2.025 1.970 2.025 - - 0 0 - 0.201 0.196 0.201 - - 0 - -1.22%
1994-06-29 0 2.050 2.000 2.050 2.050 2.050 140,000 287,000 2.0500 0.204 0.199 0.204 0.204 0.204 1,408,710 0.2037 0.00%
1994-06-28 0 2.050 2.000 2.075 2.050 2.050 200,000 410,000 2.0500 0.204 0.199 0.206 0.204 0.204 2,012,443 0.2037 0.00%
1994-06-27 0 2.050 2.050 2.150 2.050 2.100 136,000 281,600 2.0706 0.204 0.204 0.214 0.204 0.209 1,368,462 0.2058 -4.65%
1994-06-24 0 2.150 2.150 2.200 2.150 2.150 120,000 258,000 2.1500 0.214 0.214 0.219 0.214 0.214 1,207,466 0.2137 0.00%
1994-06-23 0 2.150 2.150 2.200 2.150 2.150 104,000 223,600 2.1500 0.214 0.214 0.219 0.214 0.214 1,046,471 0.2137 0.00%
1994-06-22 0 2.150 2.125 2.175 2.150 2.175 200,000 431,250 2.1563 0.214 0.211 0.216 0.214 0.216 2,012,443 0.2143 -2.27%
1994-06-21 0 2.200 2.100 2.200 - - 0 0 - 0.219 0.209 0.219 - - 0 - 0.00%
1994-06-20 0 2.200 - 2.250 - - 0 0 - 0.219 - 0.224 - - 0 - 0.00%
1994-06-17 0 2.200 - 2.200 - - 0 0 - 0.219 - 0.219 - - 0 - 0.00%
1994-06-16 0 2.200 - 2.200 2.200 2.200 600,000 1,320,000 2.2000 0.219 - 0.219 0.219 0.219 6,037,330 0.2186 -1.12%
1994-06-15 0 2.225 2.200 2.225 2.200 2.225 496,000 1,095,350 2.2084 0.221 0.219 0.221 0.219 0.221 4,990,860 0.2195 5.95%
1994-06-10 0 2.100 2.100 2.200 2.075 2.075 40,000 83,000 2.0750 0.209 0.209 0.219 0.206 0.206 402,489 0.2062 0.00%
1994-06-09 0 2.100 2.075 2.100 2.100 2.100 70,000 147,000 2.1000 0.209 0.206 0.209 0.209 0.209 704,355 0.2087 0.00%
1994-06-08 0 2.100 2.100 2.150 2.100 2.100 52,000 109,200 2.1000 0.209 0.209 0.214 0.209 0.209 523,235 0.2087 0.00%
1994-06-07 0 2.100 2.100 - 2.075 2.100 578,000 1,212,350 2.0975 0.209 0.209 - 0.206 0.209 5,815,962 0.2085 -1.18%
1994-06-06 0 2.125 2.100 2.200 - - 0 0 - 0.211 0.209 0.219 - - 0 - 0.00%
1994-06-03 0 2.125 2.100 2.125 - - 0 0 - 0.211 0.209 0.211 - - 0 - 0.00%
1994-06-02 0 2.125 2.100 2.125 - - 0 0 - 0.211 0.209 0.211 - - 0 - 0.00%
1994-06-01 0 2.125 2.100 2.125 2.100 2.125 608,000 1,284,500 2.1127 0.211 0.209 0.211 0.209 0.211 6,117,828 0.2100 3.66%
1994-05-31 0 2.050 2.050 2.100 2.050 2.050 14,000 28,700 2.0500 0.204 0.204 0.209 0.204 0.204 140,871 0.2037 0.00%
1994-05-30 0 2.050 2.000 2.100 - - 0 0 - 0.204 0.199 0.209 - - 0 - 0.00%
1994-05-27 0 2.050 2.000 - 2.000 2.075 1,590,000 3,308,050 2.0805 0.204 0.199 - 0.199 0.206 15,998,925 0.2068 -1.20%
1994-05-26 0 2.075 2.000 2.075 2.075 2.075 2,000 4,150 2.0750 0.206 0.199 0.206 0.206 0.206 20,124 0.2062 1.22%
1994-05-25 0 2.050 2.000 2.050 2.025 2.075 978,000 1,996,800 2.0417 0.204 0.199 0.204 0.201 0.206 9,840,848 0.2029 -1.20%
1994-05-24 0 2.075 2.000 2.100 - - 0 0 - 0.206 0.199 0.209 - - 0 - 0.00%
1994-05-23 0 2.075 2.050 2.100 2.075 2.075 100,000 207,500 2.0750 0.206 0.204 0.209 0.206 0.206 1,006,222 0.2062 0.00%
1994-05-20 0 2.075 2.075 2.300 2.075 2.100 228,000 477,600 2.0947 0.206 0.206 0.229 0.206 0.209 2,294,186 0.2082 0.00%
1994-05-19 0 2.075 2.075 2.200 - - 0 0 - 0.206 0.206 0.219 - - 0 - 0.00%
1994-05-18 0 2.075 - 2.100 2.075 2.100 102,000 211,700 2.0755 0.206 - 0.209 0.206 0.209 1,026,346 0.2063 -1.19%
1994-05-17 0 2.100 2.100 2.125 2.100 2.125 310,000 653,500 2.1081 0.209 0.209 0.211 0.209 0.211 3,119,287 0.2095 -2.33%
1994-05-16 0 2.150 2.100 2.200 2.150 2.150 150,000 322,500 2.1500 0.214 0.209 0.219 0.214 0.214 1,509,333 0.2137 0.00%
1994-05-13 0 2.150 2.100 2.300 2.150 2.150 214,000 460,100 2.1500 0.214 0.209 0.229 0.214 0.214 2,153,314 0.2137 3.61%
1994-05-12 0 2.075 2.000 2.300 2.075 2.075 8,000 16,600 2.0750 0.206 0.199 0.229 0.206 0.206 80,498 0.2062 0.00%
1994-05-11 0 2.075 2.025 2.300 - - 0 0 - 0.206 0.201 0.229 - - 0 - 0.00%
1994-05-10 0 2.075 2.050 2.100 2.075 2.075 50,000 103,750 2.0750 0.206 0.204 0.209 0.206 0.206 503,111 0.2062 -3.49%
1994-05-09 0 2.150 - 2.150 - - 0 0 - 0.214 - 0.214 - - 0 - -2.27%
1994-05-06 0 2.200 2.200 2.300 - - 0 0 - 0.219 0.219 0.229 - - 0 - 3.53%
1994-05-05 0 2.125 - 2.150 - - 0 0 - 0.211 - 0.214 - - 0 - 0.00%
1994-05-04 0 2.125 - 2.300 - - 0 0 - 0.211 - 0.229 - - 0 - 0.00%
1994-05-03 0 2.125 - 2.150 - - 0 0 - 0.211 - 0.214 - - 0 - 0.00%
1994-05-02 0 2.125 - 2.300 - - 0 0 - 0.211 - 0.229 - - 0 - 0.00%
1994-04-29 0 2.125 - 2.150 - - 0 0 - 0.211 - 0.214 - - 0 - 0.00%
1994-04-28 0 2.125 2.100 2.150 2.100 2.150 442,000 942,900 2.1333 0.211 0.209 0.214 0.209 0.214 4,447,500 0.2120 1.19%
1994-04-27 0 2.100 - 2.100 2.075 2.100 408,000 849,100 2.0811 0.209 - 0.209 0.206 0.209 4,105,385 0.2068 0.00%
1994-04-26 0 2.100 2.075 2.150 - - 0 0 - 0.209 0.206 0.214 - - 0 - 0.00%
1994-04-25 0 2.100 2.050 2.100 2.050 2.050 32,000 65,800 2.0563 0.209 0.204 0.209 0.204 0.204 321,991 0.2044 -2.33%
1994-04-22 0 2.150 2.050 2.150 2.150 2.150 10,000 21,500 2.1500 0.214 0.204 0.214 0.214 0.214 100,622 0.2137 -1.15%
1994-04-21 0 2.175 2.050 2.300 - - 0 0 - 0.216 0.204 0.229 - - 0 - 0.00%
1994-04-20 0 2.175 2.050 2.300 2.175 2.175 400,000 870,000 2.1750 0.216 0.204 0.229 0.216 0.216 4,024,887 0.2162 3.57%
1994-04-19 0 2.100 2.050 2.300 - - 0 0 - 0.209 0.204 0.229 - - 0 - 0.00%
1994-04-18 0 2.100 2.050 2.300 - - 0 0 - 0.209 0.204 0.229 - - 0 - 0.00%
1994-04-15 0 2.100 2.100 2.175 - - 0 0 - 0.209 0.209 0.216 - - 0 - 1.20%
1994-04-14 0 2.075 2.075 2.300 - - 0 0 - 0.206 0.206 0.229 - - 0 - 0.00%
1994-04-13 0 2.075 2.075 2.100 - - 24,000 50,400 2.1000 0.206 0.206 0.209 - - 241,493 0.2087 0.00%
1994-04-12 0 2.075 2.075 2.100 2.075 2.100 86,000 178,600 2.0767 0.206 0.206 0.209 0.206 0.209 865,351 0.2064 0.00%
1994-04-11 0 2.075 2.075 2.150 2.050 2.050 30,000 61,500 2.0500 0.206 0.206 0.214 0.204 0.204 301,867 0.2037 -1.19%
1994-04-08 0 2.100 2.050 - - - 0 0 - 0.209 0.204 - - - 0 - 0.00%
1994-04-07 0 2.100 2.100 2.150 2.100 2.100 50,000 105,000 2.1000 0.209 0.209 0.214 0.209 0.209 503,111 0.2087 0.00%
1994-04-06 0 2.100 2.050 2.300 2.100 2.125 358,000 754,300 2.1070 0.209 0.204 0.229 0.209 0.211 3,602,274 0.2094 0.00%
1994-03-31 0 2.100 2.075 2.100 2.100 2.100 400,000 840,000 2.1000 0.209 0.206 0.209 0.209 0.209 4,024,887 0.2087 -1.18%
1994-03-30 0 2.125 2.100 2.300 - - 0 0 - 0.211 0.209 0.229 - - 0 - 0.00%
1994-03-29 0 2.125 2.100 2.300 - - 0 0 - 0.211 0.209 0.229 - - 0 - 0.00%
1994-03-28 0 2.125 2.100 2.150 - - 0 0 - 0.211 0.209 0.214 - - 0 - 0.00%
1994-03-25 0 2.125 2.100 - 2.125 2.125 94,000 199,750 2.1250 0.211 0.209 - 0.211 0.211 945,848 0.2112 1.19%
1994-03-24 0 2.100 - 2.150 2.100 2.100 70,000 147,000 2.1000 0.209 - 0.214 0.209 0.209 704,355 0.2087 0.00%
1994-03-23 0 2.100 2.100 2.200 - - 0 0 - 0.209 0.209 0.219 - - 0 - 1.20%
1994-03-22 0 2.075 2.000 2.125 - - 0 0 - 0.206 0.199 0.211 - - 0 - 0.00%
1994-03-21 0 2.075 - 2.075 - - 0 0 - 0.206 - 0.206 - - 0 - -2.35%
1994-03-18 0 2.125 - 2.125 - - 0 0 - 0.211 - 0.211 - - 0 - -1.16%
1994-03-17 0 2.150 - 2.200 - - 0 0 - 0.214 - 0.219 - - 0 - 0.00%
1994-03-16 0 2.150 - 2.200 - - 0 0 - 0.214 - 0.219 - - 0 - 0.00%
1994-03-15 0 2.150 - 2.200 2.200 2.200 70,000 154,000 2.2000 0.214 - 0.219 0.219 0.219 704,355 0.2186 0.00%
1994-03-14 0 2.150 - 2.200 2.150 2.200 70,000 152,500 2.1786 0.214 - 0.219 0.214 0.219 704,355 0.2165 -2.27%
1994-03-11 0 2.200 2.175 2.250 2.200 2.200 210,000 462,000 2.2000 0.219 0.216 0.224 0.219 0.219 2,113,066 0.2186 -2.22%
1994-03-10 0 2.250 2.200 2.250 - - 0 0 - 0.224 0.219 0.224 - - 0 - -2.17%
1994-03-09 0 2.300 2.200 2.300 2.250 2.300 284,000 653,000 2.2993 0.229 0.219 0.229 0.224 0.229 2,857,670 0.2285 2.22%
1994-03-08 0 2.250 2.250 2.300 2.250 2.250 80,000 180,000 2.2500 0.224 0.224 0.229 0.224 0.224 804,977 0.2236 -2.17%
1994-03-07 0 2.300 2.275 2.300 2.300 2.300 136,000 312,800 2.3000 0.229 0.226 0.229 0.229 0.229 1,368,462 0.2286 1.10%
1994-03-04 0 2.275 2.250 2.300 2.250 2.275 268,000 606,750 2.2640 0.226 0.224 0.229 0.224 0.226 2,696,674 0.2250 3.41%
1994-03-03 0 2.200 2.200 2.225 2.175 2.200 120,000 262,750 2.1896 0.219 0.219 0.221 0.216 0.219 1,207,466 0.2176 0.00%
1994-03-02 0 2.200 2.175 2.250 2.200 2.225 90,000 198,500 2.2056 0.219 0.216 0.224 0.219 0.221 905,600 0.2192 -1.12%
1994-03-01 0 2.225 2.225 2.300 - - 0 0 - 0.221 0.221 0.229 - - 0 - 0.00%
1994-02-28 0 2.225 2.225 2.300 2.225 2.225 20,000 44,500 2.2250 0.221 0.221 0.229 0.221 0.221 201,244 0.2211 1.14%
1994-02-25 0 2.200 2.175 2.200 2.200 2.200 150,000 330,000 2.2000 0.219 0.216 0.219 0.219 0.219 1,509,333 0.2186 -2.22%
1994-02-24 0 2.250 2.200 2.300 2.250 2.250 50,000 112,500 2.2500 0.224 0.219 0.229 0.224 0.224 503,111 0.2236 -2.17%
1994-02-23 0 2.300 2.275 2.300 2.300 2.300 100,000 230,000 2.3000 0.229 0.226 0.229 0.229 0.229 1,006,222 0.2286 0.00%
1994-02-22 0 2.300 2.250 2.300 2.300 2.300 216,000 496,800 2.3000 0.229 0.224 0.229 0.229 0.229 2,173,439 0.2286 0.00%
1994-02-21 0 2.300 2.275 2.300 2.300 2.300 46,000 105,800 2.3000 0.229 0.226 0.229 0.229 0.229 462,862 0.2286 2.22%
1994-02-18 0 2.250 2.250 2.300 2.250 2.250 118,000 265,500 2.2500 0.224 0.224 0.229 0.224 0.224 1,187,342 0.2236 0.00%
1994-02-17 0 2.250 2.225 2.275 2.250 2.250 236,000 531,000 2.2500 0.224 0.221 0.226 0.224 0.224 2,374,683 0.2236 1.12%
1994-02-16 0 2.225 2.225 2.275 2.225 2.275 100,000 224,250 2.2425 0.221 0.221 0.226 0.221 0.226 1,006,222 0.2229 -2.20%
1994-02-15 0 2.275 2.275 2.300 2.275 2.275 60,000 136,500 2.2750 0.226 0.226 0.229 0.226 0.226 603,733 0.2261 -1.09%
1994-02-14 0 2.300 2.275 2.300 2.350 2.350 6,000 14,100 2.3500 0.229 0.226 0.229 0.234 0.234 60,373 0.2335 -5.15%
1994-02-09 0 2.425 - 2.425 - - 0 0 - 0.241 - 0.241 - - 0 - -2.02%
1994-02-08 0 2.475 - 2.500 2.475 2.550 848,000 2,134,200 2.5167 0.246 - 0.248 0.246 0.253 8,532,760 0.2501 -1.00%
1994-02-07 0 2.500 2.500 2.525 2.500 2.525 304,000 762,500 2.5082 0.248 0.248 0.251 0.248 0.251 3,058,914 0.2493 0.00%
1994-02-04 0 2.500 2.475 2.500 2.500 2.550 910,000 2,283,750 2.5096 0.248 0.246 0.248 0.248 0.253 9,156,618 0.2494 0.00%
1994-02-03 0 2.500 2.500 2.525 2.450 2.575 1,018,000 2,555,250 2.5101 0.248 0.248 0.251 0.243 0.256 10,243,337 0.2495 4.17%
1994-02-02 0 2.400 - 2.425 2.400 2.450 300,000 723,750 2.4125 0.239 - 0.241 0.239 0.243 3,018,665 0.2398 -2.04%
1994-02-01 0 2.450 2.425 2.450 2.450 2.475 330,000 811,750 2.4598 0.243 0.241 0.243 0.243 0.246 3,320,532 0.2445 -2.00%
1994-01-31 0 2.500 2.475 2.500 2.500 2.500 400,000 1,000,000 2.5000 0.248 0.246 0.248 0.248 0.248 4,024,887 0.2485 -3.85%
1994-01-28 0 2.600 - 2.625 - - 0 0 - 0.258 - 0.261 - - 0 - 0.00%
1994-01-27 0 2.600 2.600 - 2.500 2.600 88,000 224,400 2.5500 0.258 0.258 - 0.248 0.258 885,475 0.2534 4.00%
1994-01-26 0 2.500 2.450 2.500 - - 0 0 - 0.248 0.243 0.248 - - 0 - -2.91%
1994-01-25 0 2.575 - 2.575 2.575 2.600 110,000 284,500 2.5864 0.256 - 0.256 0.256 0.258 1,106,844 0.2570 -1.90%
1994-01-24 0 2.625 2.600 2.625 2.600 2.650 464,000 1,213,500 2.6153 0.261 0.258 0.261 0.258 0.263 4,668,869 0.2599 0.96%
1994-01-21 0 2.600 2.600 2.700 2.600 2.700 204,000 531,400 2.6049 0.258 0.258 0.268 0.258 0.268 2,052,692 0.2589 -1.89%
1994-01-20 0 2.650 2.600 2.650 2.600 2.650 220,000 580,500 2.6386 0.263 0.258 0.263 0.258 0.263 2,213,688 0.2622 0.95%
1994-01-19 0 2.625 - - - - 0 0 - 0.261 - - - - 0 - 0.00%
1994-01-18 0 2.625 2.625 2.700 - - 0 0 - 0.261 0.261 0.268 - - 0 - 0.96%
1994-01-17 0 2.600 2.600 2.625 2.600 2.600 202,000 525,200 2.6000 0.258 0.258 0.261 0.258 0.258 2,032,568 0.2584 -0.95%
1994-01-14 0 2.625 2.625 2.650 2.600 2.650 516,000 1,335,250 2.5877 0.261 0.261 0.263 0.258 0.263 5,192,104 0.2572 5.00%
1994-01-13 0 2.500 2.475 2.550 2.500 2.600 470,000 1,189,500 2.5309 0.248 0.246 0.253 0.248 0.258 4,729,242 0.2515 -4.76%
1994-01-12 0 2.625 2.625 2.675 2.625 2.675 630,000 1,660,250 2.6353 0.261 0.261 0.266 0.261 0.266 6,339,197 0.2619 -0.94%
1994-01-11 0 2.650 2.650 2.675 2.550 2.650 718,000 1,879,500 2.6177 0.263 0.263 0.266 0.253 0.263 7,224,672 0.2602 1.92%
1994-01-10 0 2.600 2.600 - 2.575 2.600 200,000 519,500 2.5975 0.258 0.258 - 0.256 0.258 2,012,443 0.2581 4.00%
1994-01-07 0 2.500 2.500 2.550 2.500 2.500 178,000 445,000 2.5000 0.248 0.248 0.253 0.248 0.248 1,791,075 0.2485 -3.85%
1994-01-06 0 2.600 2.500 2.600 2.600 2.600 50,000 130,000 2.6000 0.258 0.248 0.258 0.258 0.258 503,111 0.2584 0.00%
1994-01-05 0 2.600 2.600 - - - 0 0 - 0.258 0.258 - - - 0 - 0.00%
1994-01-04 0 2.600 - 2.600 2.600 2.700 108,000 284,100 2.6306 0.258 - 0.258 0.258 0.268 1,086,719 0.2614 -3.70%
1994-01-03 0 2.700 - 2.800 - - 0 0 - 0.268 - 0.278 - - 0 -

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top